US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.72 +0.77 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.75 43.39 42.24 43.16 1,298,380 +0.68(+1.61%)
Oct 30, 2007 42.72 42.98 42.27 42.48 1,302,195 -0.48(-1.12%)
Oct 29, 2007 42.47 43.01 42.29 42.96 844,811 +0.56(+1.32%)
Oct 26, 2007 42.18 42.40 41.47 42.40 1,990,433 +1.24(+3.02%)
Oct 25, 2007 41.38 41.59 40.74 41.16 1,823,430 -0.22(-0.53%)
Oct 24, 2007 41.17 41.65 40.07 41.38 5,663,496 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,302 +0.62(+1.52%)
Oct 22, 2007 39.90 41.02 39.88 40.84 1,538,646 +0.50(+1.23%)
Oct 19, 2007 41.55 41.57 40.28 40.34 2,087,100 -1.29(-3.10%)
Oct 18, 2007 41.32 41.89 41.10 41.63 782,487 -0.31(-0.75%)
Oct 17, 2007 42.10 42.35 41.09 41.94 2,013,074 +0.10(+0.24%)
Oct 16, 2007 41.95 42.07 41.47 41.84 1,198,788 -0.50(-1.19%)
Oct 15, 2007 42.06 43.12 42.02 42.35 732,501 -1.00(-2.30%)
Oct 12, 2007 42.95 43.34 42.87 43.34 177,814 +0.45(+1.04%)
Oct 11, 2007 43.76 43.86 42.46 42.90 694,724 -0.66(-1.52%)
Oct 10, 2007 43.59 43.64 43.25 43.56 294,323 -0.17(-0.40%)
Oct 09, 2007 43.05 43.74 42.77 43.73 483,967 +0.88(+2.05%)
Oct 08, 2007 43.07 43.21 42.81 42.85 342,428 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.68 43.38 1,522,238 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.25 42.38 520,089 -0.13(-0.30%)
Oct 03, 2007 42.42 42.88 42.31 42.50 601,492 -0.04(-0.09%)
Oct 02, 2007 42.12 42.54 42.02 42.54 516,528 +0.63(+1.50%)
Oct 01, 2007 40.99 42.02 40.99 41.91 2,696,224 +1.01(+2.46%)
Sep 28, 2007 40.90 41.24 40.84 40.91 487,274 -0.26(-0.63%)
Sep 27, 2007 40.80 41.26 40.61 41.17 740,514 +0.53(+1.32%)
Sep 26, 2007 40.07 40.99 39.95 40.63 1,335,774 +0.75(+1.89%)
Sep 25, 2007 39.65 40.01 39.55 39.88 808,943 -0.12(-0.29%)
Sep 24, 2007 40.50 40.72 39.95 39.99 645,628 -0.54(-1.34%)
Sep 21, 2007 40.50 40.60 40.23 40.54 1,357,906 +0.27(+0.66%)
Sep 20, 2007 40.96 41.22 40.11 40.27 2,755,320 -0.31(-0.77%)
Sep 19, 2007 41.39 41.58 40.53 40.58 2,886,250 -0.05(-0.12%)
Sep 18, 2007 39.21 41.80 38.67 40.63 8,802,096 +1.76(+4.53%)
Sep 17, 2007 39.18 39.18 38.71 38.87 1,141,068 -0.47(-1.20%)
Sep 14, 2007 38.90 39.47 38.78 39.34 1,567,392 -0.02(-0.04%)
Sep 13, 2007 38.78 39.51 38.68 39.36 2,417,164 +0.91(+2.37%)
Sep 12, 2007 38.60 38.83 38.19 38.45 1,827,373 -0.01(-0.02%)
Sep 11, 2007 38.37 38.92 38.36 38.45 2,359,419 +0.28(+0.74%)
Sep 10, 2007 38.51 38.69 37.54 38.17 2,993,600 -0.12(-0.31%)
Sep 07, 2007 37.97 38.56 37.82 38.29 4,179,796 -0.46(-1.20%)
Sep 06, 2007 39.11 39.11 38.39 38.75 1,756,145 -0.17(-0.42%)
Sep 05, 2007 39.37 39.37 38.79 38.92 4,027,051 -0.80(-2.02%)
Sep 04, 2007 38.93 40.17 38.82 39.72 1,749,177 +0.75(+1.94%)
Aug 31, 2007 38.97 39.18 38.63 38.96 2,183,766 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,966 -0.46(-1.18%)
Aug 29, 2007 38.19 38.67 37.64 38.67 2,311,722 +0.74(+1.95%)
Aug 28, 2007 38.71 38.73 37.87 37.93 1,750,434 -1.32(-3.36%)
Aug 27, 2007 39.61 39.61 39.22 39.26 875,846 -0.50(-1.25%)
Aug 24, 2007 39.19 39.82 38.99 39.75 1,200,187 +0.39(+0.98%)
Aug 23, 2007 39.82 39.82 39.04 39.37 2,025,666 -0.04(-0.09%)
Aug 22, 2007 39.70 39.89 38.88 39.40 3,334,221 +0.42(+1.08%)
Aug 21, 2007 38.19 39.22 38.15 38.98 6,683,197 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.83 38.47 7,514,145 -0.31(-0.79%)
Aug 17, 2007 39.36 41.67 37.68 38.78 11,427,228 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,683,459 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.43 7,485,807 -0.99(-2.65%)
Aug 14, 2007 39.03 39.07 37.42 37.42 3,962,043 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.52 38.67 4,376,945 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,175,345 -0.69(-1.74%)
Aug 09, 2007 39.71 40.72 37.34 39.86 7,229,616 -1.02(-2.50%)
Aug 08, 2007 40.63 41.71 40.39 40.88 7,599,142 +0.92(+2.30%)
Aug 07, 2007 39.00 40.37 38.92 39.96 7,789,517 +0.86(+2.19%)
Aug 06, 2007 38.09 39.25 37.14 39.11 4,725,961 +0.89(+2.32%)
Aug 03, 2007 38.40 39.49 38.17 38.22 5,400,844 -1.27(-3.23%)
Aug 02, 2007 39.82 40.34 39.12 39.49 5,437,093 -0.13(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.