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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 40.10 40.12 39.86 39.90 54,033 -0.02(-0.06%)
Oct 30, 2006 39.63 40.09 39.58 39.93 29,888 +0.18(+0.46%)
Oct 27, 2006 40.10 40.23 39.72 39.74 296,139 -0.44(-1.11%)
Oct 26, 2006 39.84 40.19 39.55 40.19 276,170 +0.42(+1.06%)
Oct 25, 2006 39.84 39.96 39.53 39.77 101,019 +0.02(+0.04%)
Oct 24, 2006 39.41 39.75 39.40 39.75 16,053 +0.21(+0.54%)
Oct 23, 2006 38.99 39.54 38.99 39.54 93,971 +0.44(+1.14%)
Oct 20, 2006 39.12 39.17 39.04 39.09 87,706 +0.05(+0.14%)
Oct 19, 2006 39.27 39.27 38.95 39.04 300,055 -0.30(-0.76%)
Oct 18, 2006 39.50 39.64 39.18 39.34 53,641 +0.17(+0.43%)
Oct 17, 2006 39.44 39.44 38.97 39.17 73,480 -0.03(-0.08%)
Oct 16, 2006 39.31 39.41 39.16 39.20 45,680 -0.15(-0.37%)
Oct 13, 2006 39.26 39.47 39.22 39.34 57,948 +0.09(+0.23%)
Oct 12, 2006 38.91 39.34 38.91 39.25 114,070 +0.51(+1.33%)
Oct 11, 2006 38.86 38.89 38.49 38.74 92,013 -0.96(-2.41%)
Oct 10, 2006 39.74 40.03 39.41 39.70 291,963 +0.07(+0.17%)
Oct 09, 2006 39.22 39.69 39.19 39.63 68,651 +0.34(+0.86%)
Oct 06, 2006 39.09 39.35 39.01 39.29 36,152 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.92 39.40 194,076 +0.38(+0.98%)
Oct 04, 2006 38.06 39.02 37.93 39.01 117,855 +0.87(+2.27%)
Oct 03, 2006 37.60 38.21 37.60 38.15 44,375 +0.51(+1.34%)
Oct 02, 2006 37.67 37.82 37.47 37.64 88,750 -0.18(-0.49%)
Sep 29, 2006 37.95 38.07 37.83 37.83 49,595 +0.01(+0.02%)
Sep 28, 2006 37.87 37.87 37.47 37.82 67,346 +0.07(+0.18%)
Sep 27, 2006 37.87 38.02 37.60 37.75 13,312 -0.31(-0.83%)
Sep 26, 2006 37.56 38.08 37.53 38.06 47,899 +0.44(+1.16%)
Sep 25, 2006 37.67 37.75 37.28 37.63 24,797 +0.33(+0.88%)
Sep 22, 2006 37.12 37.35 37.01 37.30 14,748 -0.04(-0.10%)
Sep 21, 2006 37.50 37.80 37.14 37.34 33,020 -0.09(-0.25%)
Sep 20, 2006 37.32 37.70 37.22 37.43 86,270 +0.42(+1.14%)
Sep 19, 2006 37.22 37.35 36.82 37.01 45,419 -0.31(-0.82%)
Sep 18, 2006 37.29 37.41 37.07 37.31 27,799 +0.12(+0.33%)
Sep 15, 2006 36.93 37.25 36.91 37.19 70,217 +0.64(+1.76%)
Sep 14, 2006 36.20 36.59 36.02 36.55 55,338 +0.25(+0.68%)
Sep 13, 2006 35.65 36.55 35.65 36.30 81,963 +0.78(+2.19%)
Sep 12, 2006 34.83 35.63 34.83 35.52 30,279 +1.00(+2.89%)
Sep 11, 2006 34.52 34.69 34.33 34.52 36,413 -0.15(-0.42%)
Sep 08, 2006 34.33 34.72 34.29 34.67 4,698 +0.26(+0.76%)
Sep 07, 2006 34.63 34.71 34.41 34.41 32,759 -0.36(-1.04%)
Sep 06, 2006 34.94 34.98 34.77 34.77 77,395 -0.39(-1.11%)
Sep 05, 2006 34.88 35.20 34.83 35.16 48,160 +0.41(+1.17%)
Sep 01, 2006 34.65 34.75 34.43 34.75 115,897 +0.13(+0.38%)
Aug 31, 2006 34.43 34.71 34.43 34.62 15,270 +0.25(+0.71%)
Aug 30, 2006 34.19 34.44 34.08 34.38 17,097 +0.32(+0.94%)
Aug 29, 2006 34.26 34.26 33.67 34.06 56,904 -0.21(-0.60%)
Aug 28, 2006 34.17 34.40 34.03 34.26 160,925 -0.02(-0.07%)
Aug 25, 2006 34.30 34.43 34.18 34.29 15,400 -0.15(-0.44%)
Aug 24, 2006 34.87 34.87 34.36 34.44 51,684 -0.38(-1.08%)
Aug 23, 2006 35.17 35.17 34.80 34.82 16,444 -0.31(-0.87%)
Aug 22, 2006 35.33 35.45 35.02 35.12 20,099 -0.02(-0.04%)
Aug 21, 2006 35.30 35.30 35.03 35.14 20,360 -0.41(-1.16%)
Aug 18, 2006 35.68 35.68 35.27 35.55 74,002 -0.12(-0.32%)
Aug 17, 2006 35.15 35.85 35.15 35.67 143,436 +0.43(+1.22%)
Aug 16, 2006 35.02 35.34 35.00 35.24 39,546 +0.45(+1.30%)
Aug 15, 2006 34.42 34.83 34.42 34.79 90,969 +0.87(+2.58%)
Aug 14, 2006 34.30 34.39 33.80 33.91 62,516 -0.11(-0.32%)
Aug 11, 2006 34.33 34.36 33.90 34.02 4,307 -0.30(-0.87%)
Aug 10, 2006 33.90 34.34 33.90 34.32 3,393 +0.28(+0.83%)
Aug 09, 2006 34.91 34.91 34.03 34.03 33,673 -0.49(-1.42%)
Aug 08, 2006 34.91 35.18 34.44 34.52 19,316 -0.33(-0.95%)
Aug 07, 2006 34.98 35.01 34.75 34.85 31,845 -0.26(-0.74%)
Aug 04, 2006 35.31 35.64 34.95 35.11 75,699 +0.40(+1.15%)
Aug 03, 2006 34.20 34.88 34.18 34.72 10,180 +0.24(+0.69%)
Aug 02, 2006 34.43 34.54 34.29 34.48 13,051 +0.25(+0.72%)
Aug 01, 2006 34.48 34.48 34.14 34.23 3,262 -0.57(-1.65%)
Jul 31, 2006 34.56 34.85 34.48 34.81 19,707 -0.07(-0.20%)
Jul 28, 2006 34.58 34.88 34.36 34.88 30,149 +0.87(+2.55%)
Jul 27, 2006 34.12 34.31 33.90 34.01 46,724 +0.19(+0.57%)
Jul 26, 2006 33.97 33.97 33.71 33.82 8,614 -0.21(-0.61%)
Jul 25, 2006 33.83 34.13 33.66 34.03 56,513 +0.04(+0.11%)
Jul 24, 2006 33.51 34.04 33.51 33.99 42,287 +0.92(+2.78%)
Jul 21, 2006 33.55 33.55 32.78 33.07 155,705 -0.51(-1.51%)
Jul 20, 2006 34.16 34.16 33.57 33.57 157,140 -0.34(-0.99%)
Jul 19, 2006 32.68 33.98 32.68 33.91 133,517 +1.42(+4.36%)
Jul 18, 2006 32.56 32.77 32.11 32.49 83,529 -0.01(-0.02%)
Jul 17, 2006 32.36 32.63 32.18 32.50 18,011 +0.05(+0.14%)
Jul 14, 2006 32.76 32.78 32.14 32.46 205,822 -0.30(-0.91%)
Jul 13, 2006 33.08 33.41 32.75 32.75 104,803 -0.84(-2.49%)
Jul 12, 2006 34.35 34.35 33.59 33.59 69,434 -0.67(-1.97%)
Jul 11, 2006 34.00 34.28 33.64 34.26 50,901 +0.07(+0.20%)
Jul 10, 2006 34.47 34.52 34.05 34.20 134,692 -0.08(-0.25%)
Jul 07, 2006 35.02 35.02 34.26 34.28 382,540 -0.88(-2.51%)
Jul 06, 2006 35.28 35.47 35.05 35.16 423,522 +0.05(+0.15%)
Jul 05, 2006 35.24 35.24 34.79 35.11 132,212 -0.49(-1.38%)
Jul 03, 2006 35.05 35.63 35.05 35.60 65,257 +0.74(+2.11%)
Jun 30, 2006 34.88 34.92 34.48 34.86 40,851 +0.16(+0.46%)
Jun 29, 2006 33.57 34.73 33.56 34.70 275,518 +1.48(+4.45%)
Jun 28, 2006 33.44 33.44 32.79 33.22 47,638 -0.02(-0.07%)
Jun 27, 2006 34.02 34.02 33.22 33.25 110,285 -0.86(-2.52%)
Jun 26, 2006 33.76 34.10 33.76 34.10 15,400 +0.31(+0.93%)
Jun 23, 2006 33.46 33.83 33.46 33.79 7,178 +0.18(+0.52%)
Jun 22, 2006 33.59 33.68 33.36 33.61 16,183 -0.17(-0.50%)
Jun 21, 2006 33.19 33.87 33.18 33.78 79,875 +1.07(+3.28%)
Jun 20, 2006 32.69 33.08 32.58 32.71 111,851 +0.06(+0.19%)
Jun 19, 2006 32.99 32.99 32.47 32.65 97,495 -0.26(-0.79%)
Jun 16, 2006 32.95 32.97 32.60 32.91 98,930 -0.12(-0.37%)
Jun 15, 2006 32.16 33.14 32.16 33.03 37,718 +1.59(+5.07%)
Jun 14, 2006 31.43 31.67 31.25 31.44 235,972 +0.02(+0.07%)
Jun 13, 2006 32.80 33.08 31.22 31.41 226,705 -1.56(-4.72%)
Jun 12, 2006 34.41 34.41 32.97 32.97 303,579 -1.44(-4.19%)
Jun 09, 2006 34.59 34.76 34.21 34.41 47,768 +0.20(+0.58%)
Jun 08, 2006 34.20 34.21 33.04 34.21 378,625 -0.19(-0.56%)
Jun 07, 2006 34.65 34.98 34.36 34.40 754,901 +0.14(+0.40%)
Jun 06, 2006 34.48 34.57 34.03 34.26 932,272 -0.40(-1.15%)
Jun 05, 2006 35.57 35.76 34.64 34.66 198,775 -1.07(-3.00%)
Jun 02, 2006 36.24 36.34 35.59 35.74 1,708,056 +0.15(+0.43%)
Jun 01, 2006 35.10 35.59 34.92 35.58 1,999,236 +0.54(+1.55%)
May 31, 2006 34.69 35.04 34.69 35.04 84,704 +0.55(+1.60%)
May 30, 2006 35.31 35.31 34.49 34.49 355,785 -1.05(-2.95%)
May 26, 2006 35.49 35.58 35.09 35.54 29,496 +0.65(+1.87%)
May 25, 2006 34.53 34.93 34.14 34.88 1,311,289 +0.90(+2.64%)
May 24, 2006 34.11 34.52 33.11 33.99 443,361 -0.31(-0.89%)
May 23, 2006 34.93 35.27 34.29 34.29 652,969 -0.32(-0.93%)
May 22, 2006 35.01 35.05 34.05 34.62 1,076,753 -0.93(-2.63%)
May 19, 2006 35.21 35.67 35.02 35.55 1,114,994 +0.49(+1.40%)
May 18, 2006 35.82 35.82 35.06 35.06 1,231,674 -0.34(-0.97%)
May 17, 2006 36.20 36.20 35.24 35.41 405,250 -1.31(-3.57%)
May 16, 2006 36.78 36.82 36.72 36.72 138,085 +0.41(+1.12%)
May 15, 2006 37.08 37.08 36.31 36.31 92,013 -1.03(-2.77%)
May 12, 2006 37.80 37.93 37.33 37.34 720,576 -0.65(-1.71%)
May 11, 2006 39.08 39.08 38.00 38.00 140,043 -1.03(-2.63%)
May 10, 2006 39.05 39.08 38.70 39.02 43,331 -0.11(-0.29%)
May 09, 2006 39.16 39.21 39.05 39.14 19,707 +0.02(+0.04%)
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.