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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.24 42.27 41.73 41.98 88,653 -0.19(-0.45%)
Nov 29, 2006 42.68 42.75 41.71 42.17 113,582 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.62 42.36 34,977 +0.24(+0.58%)
Nov 27, 2006 43.54 43.59 42.07 42.12 143,218 -1.65(-3.77%)
Nov 24, 2006 43.38 43.91 43.28 43.77 53,039 -0.09(-0.22%)
Nov 22, 2006 43.90 43.90 43.58 43.86 120,705 +0.43(+1.00%)
Nov 21, 2006 42.89 43.43 42.89 43.43 42,736 +0.68(+1.58%)
Nov 20, 2006 42.57 42.87 42.49 42.75 105,188 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.10 42.44 42,863 +0.09(+0.22%)
Nov 16, 2006 42.47 42.51 42.27 42.35 67,411 +0.17(+0.39%)
Nov 15, 2006 41.68 42.27 41.67 42.18 134,951 +0.35(+0.83%)
Nov 14, 2006 41.33 41.85 40.85 41.83 69,319 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.14 31,543 +0.29(+0.71%)
Nov 10, 2006 40.53 40.88 40.43 40.85 16,153 +0.64(+1.60%)
Nov 09, 2006 40.98 41.04 40.14 40.21 59,398 -0.85(-2.07%)
Nov 08, 2006 40.84 41.16 40.83 41.06 25,692 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.11 41.18 32,942 +0.03(+0.08%)
Nov 06, 2006 40.33 41.24 40.33 41.15 95,648 +1.01(+2.51%)
Nov 03, 2006 40.29 40.32 39.83 40.14 120,196 -0.02(-0.06%)
Nov 02, 2006 39.87 40.33 39.59 40.17 296,739 +0.11(+0.27%)
Nov 01, 2006 41.16 41.28 40.06 40.06 73,390 -0.89(-2.17%)
Oct 31, 2006 41.15 41.17 40.91 40.95 52,657 -0.02(-0.06%)
Oct 30, 2006 40.66 41.14 40.62 40.97 29,127 +0.19(+0.46%)
Oct 27, 2006 41.15 41.28 40.76 40.78 288,599 -0.46(-1.11%)
Oct 26, 2006 40.88 41.24 40.58 41.24 269,139 +0.43(+1.06%)
Oct 25, 2006 40.88 41.01 40.56 40.80 98,446 +0.02(+0.04%)
Oct 24, 2006 40.43 40.79 40.43 40.79 15,644 +0.22(+0.54%)
Oct 23, 2006 40.01 40.58 40.01 40.57 91,578 +0.46(+1.14%)
Oct 20, 2006 40.14 40.19 40.06 40.11 85,473 +0.06(+0.14%)
Oct 19, 2006 40.30 40.30 39.96 40.06 292,415 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.36 52,276 +0.17(+0.43%)
Oct 17, 2006 40.47 40.47 39.99 40.19 71,609 -0.03(-0.08%)
Oct 16, 2006 40.33 40.44 40.19 40.22 44,517 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.37 56,473 +0.09(+0.23%)
Oct 12, 2006 39.93 40.36 39.93 40.28 111,166 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.49 39.75 89,670 -0.98(-2.41%)
Oct 10, 2006 40.78 41.08 40.44 40.73 284,529 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.21 40.66 66,903 +0.35(+0.86%)
Oct 06, 2006 40.11 40.38 40.03 40.32 35,232 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.94 40.43 189,135 +0.39(+0.98%)
Oct 04, 2006 39.06 40.04 38.92 40.03 114,854 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,245 +0.52(+1.34%)
Oct 02, 2006 38.66 38.81 38.45 38.63 86,490 -0.19(-0.49%)
Sep 29, 2006 38.94 39.07 38.82 38.82 48,333 +0.01(+0.02%)
Sep 28, 2006 38.85 38.86 38.45 38.81 65,631 +0.07(+0.18%)
Sep 27, 2006 38.86 39.01 38.58 38.74 12,973 -0.32(-0.83%)
Sep 26, 2006 38.54 39.07 38.51 39.06 46,679 +0.45(+1.16%)
Sep 25, 2006 38.65 38.74 38.25 38.61 24,166 +0.34(+0.88%)
Sep 22, 2006 38.09 38.33 37.97 38.27 14,372 -0.04(-0.10%)
Sep 21, 2006 38.48 38.78 38.11 38.31 32,179 -0.09(-0.25%)
Sep 20, 2006 38.30 38.69 38.19 38.41 84,074 +0.43(+1.14%)
Sep 19, 2006 38.19 38.33 37.78 37.97 44,262 -0.31(-0.82%)
Sep 18, 2006 38.27 38.38 38.04 38.29 27,091 +0.13(+0.33%)
Sep 15, 2006 37.90 38.23 37.87 38.16 68,429 +0.66(+1.76%)
Sep 14, 2006 37.15 37.55 36.96 37.50 53,929 +0.25(+0.68%)
Sep 13, 2006 36.58 37.51 36.58 37.25 79,876 +0.80(+2.19%)
Sep 12, 2006 35.74 36.56 35.74 36.45 29,508 +1.02(+2.89%)
Sep 11, 2006 35.42 35.60 35.22 35.43 35,486 -0.15(-0.42%)
Sep 08, 2006 35.22 35.62 35.19 35.58 4,578 +0.27(+0.76%)
Sep 07, 2006 35.54 35.62 35.31 35.31 31,925 -0.37(-1.04%)
Sep 06, 2006 35.85 35.89 35.68 35.68 75,425 -0.40(-1.11%)
Sep 05, 2006 35.80 36.12 35.74 36.08 46,933 +0.42(+1.17%)
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.