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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM 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%)
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.