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

128.08 +1.88 (+1.49%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.72 41.07 40.30 40.38 601,937 -0.35(-0.87%)
Mar 29, 2007 41.08 41.18 40.22 40.73 279,172 +0.11(+0.26%)
Mar 28, 2007 40.88 40.88 40.54 40.62 165,885 -0.47(-1.14%)
Mar 27, 2007 41.18 41.37 41.04 41.09 190,161 -0.19(-0.46%)
Mar 26, 2007 41.50 41.50 40.88 41.28 176,979 -0.18(-0.43%)
Mar 23, 2007 41.27 41.75 41.27 41.46 193,424 +0.09(+0.22%)
Mar 22, 2007 41.68 41.83 41.31 41.37 279,694 -0.25(-0.61%)
Mar 21, 2007 40.72 41.82 40.43 41.62 1,303,066 +1.26(+3.11%)
Mar 20, 2007 40.17 40.51 40.15 40.36 339,079 +0.27(+0.67%)
Mar 19, 2007 39.84 40.19 39.77 40.09 88,620 +0.64(+1.61%)
Mar 16, 2007 39.74 39.91 39.31 39.46 850,308 -0.40(-1.00%)
Mar 15, 2007 39.85 40.19 39.60 39.86 128,035 +0.35(+0.89%)
Mar 14, 2007 38.77 39.54 38.23 39.50 768,540 +0.54(+1.40%)
Mar 13, 2007 40.65 40.45 38.84 38.96 559,128 -1.69(-4.15%)
Mar 12, 2007 40.17 40.72 40.12 40.65 266,773 +0.18(+0.45%)
Mar 09, 2007 40.80 40.80 40.12 40.46 202,299 +0.07(+0.17%)
Mar 08, 2007 40.30 40.91 40.30 40.39 269,384 +0.56(+1.40%)
Mar 07, 2007 40.21 40.39 39.83 39.83 279,564 -0.47(-1.16%)
Mar 06, 2007 39.92 40.45 39.66 40.30 718,226 +1.38(+3.54%)
Mar 05, 2007 39.08 39.99 38.92 38.92 500,004 -0.85(-2.14%)
Mar 02, 2007 40.33 40.75 39.77 39.77 524,280 -0.93(-2.28%)
Mar 01, 2007 39.67 41.04 39.48 40.70 572,897 -0.16(-0.39%)
Feb 28, 2007 40.69 41.05 40.18 40.86 962,421 +0.51(+1.27%)
Feb 27, 2007 41.63 41.68 40.02 40.35 1,455,248 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.34 42.49 348,187 -0.79(-1.82%)
Feb 23, 2007 43.94 43.94 43.17 43.28 312,062 -0.74(-1.67%)
Feb 22, 2007 44.34 44.53 43.83 44.02 157,662 -0.20(-0.45%)
Feb 21, 2007 44.11 44.32 44.03 44.22 107,283 -0.08(-0.19%)
Feb 20, 2007 43.83 44.39 43.64 44.30 91,360 +0.44(+1.00%)
Feb 16, 2007 43.72 43.86 43.52 43.86 113,287 +0.04(+0.09%)
Feb 15, 2007 43.80 43.98 43.68 43.83 44,897 +0.04(+0.09%)
Feb 14, 2007 43.18 43.97 43.16 43.79 211,548 +0.73(+1.71%)
Feb 13, 2007 42.92 43.12 42.68 43.05 199,231 +0.26(+0.61%)
Feb 12, 2007 43.37 43.37 42.57 42.79 292,746 -0.58(-1.34%)
Feb 09, 2007 44.32 44.52 43.04 43.37 509,924 -0.86(-1.94%)
Feb 08, 2007 43.97 44.46 43.75 44.23 335,816 -0.08(-0.17%)
Feb 07, 2007 43.96 44.31 43.96 44.31 51,292 +0.31(+0.70%)
Feb 06, 2007 43.90 44.11 43.83 44.00 101,019 +0.18(+0.40%)
Feb 05, 2007 43.83 43.95 43.61 43.83 74,393 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.64 43.96 108,849 +0.29(+0.67%)
Feb 01, 2007 43.66 43.75 43.35 43.67 245,369 +0.51(+1.19%)
Jan 31, 2007 42.80 43.25 42.50 43.15 261,292 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.40 42.78 423,653 +0.18(+0.43%)
Jan 29, 2007 43.21 43.22 42.56 42.60 336,077 -0.65(-1.51%)
Jan 26, 2007 43.29 43.34 42.61 43.25 224,225 +0.21(+0.48%)
Jan 25, 2007 44.24 44.24 42.89 43.04 398,724 -1.06(-2.41%)
Jan 24, 2007 43.52 44.11 43.52 44.11 277,475 +0.97(+2.24%)
Jan 23, 2007 43.01 43.17 42.70 43.14 104,412 +0.08(+0.18%)
Jan 22, 2007 43.30 43.30 42.82 43.07 286,481 -0.13(-0.30%)
Jan 19, 2007 43.06 43.34 42.87 43.20 107,805 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.14 256,071 -0.79(-1.80%)
Jan 17, 2007 43.91 44.19 43.75 43.93 173,977 -0.02(-0.03%)
Jan 16, 2007 44.37 44.39 43.90 43.95 201,254 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.65 44.09 306,319 +0.37(+0.84%)
Jan 11, 2007 43.26 43.75 43.25 43.72 494,001 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.13 43.23 147,613 +0.81(+1.91%)
Jan 09, 2007 42.27 42.46 42.11 42.42 87,575 +0.24(+0.56%)
Jan 08, 2007 41.47 42.21 41.42 42.18 100,757 +0.59(+1.42%)
Jan 05, 2007 41.62 41.83 41.50 41.59 100,366 -0.09(-0.22%)
Jan 04, 2007 41.44 41.77 41.34 41.68 55,860 -0.01(-0.02%)
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.