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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.66 42.29 41.17 42.07 1,332,109 +0.67(+1.61%)
Oct 30, 2007 41.64 41.89 41.20 41.40 1,336,024 -0.47(-1.12%)
Oct 29, 2007 41.40 41.92 41.22 41.87 866,758 +0.54(+1.32%)
Oct 26, 2007 41.11 41.33 40.42 41.33 2,042,142 +1.21(+3.02%)
Oct 25, 2007 40.33 40.54 39.71 40.12 1,870,800 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.33 5,810,624 -0.08(-0.19%)
Oct 23, 2007 40.18 40.48 39.59 40.41 1,930,176 +0.61(+1.52%)
Oct 22, 2007 38.89 39.99 38.87 39.80 1,578,618 +0.48(+1.23%)
Oct 19, 2007 40.50 40.52 39.26 39.32 2,141,319 -1.26(-3.10%)
Oct 18, 2007 40.28 40.83 40.05 40.58 802,815 -0.31(-0.75%)
Oct 17, 2007 41.04 41.28 40.05 40.88 2,065,370 +0.10(+0.24%)
Oct 16, 2007 40.89 41.01 40.42 40.78 1,229,931 -0.49(-1.19%)
Oct 15, 2007 41.00 42.03 40.95 41.27 751,530 -0.97(-2.30%)
Oct 12, 2007 41.86 42.25 41.79 42.25 182,434 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.38 41.81 712,772 -0.64(-1.52%)
Oct 10, 2007 42.48 42.54 42.15 42.45 301,969 -0.17(-0.40%)
Oct 09, 2007 41.96 42.64 41.69 42.62 496,539 +0.86(+2.06%)
Oct 08, 2007 41.98 42.12 41.73 41.76 351,324 -0.51(-1.21%)
Oct 05, 2007 41.80 42.28 41.60 42.28 1,561,783 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,600 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.43 617,118 -0.04(-0.09%)
Oct 02, 2007 41.05 41.46 40.95 41.46 529,946 +0.61(+1.50%)
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.