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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 55.53 55.65 54.83 54.83 723,000 +0.03(+0.05%)
Apr 27, 2007 54.75 54.96 54.56 54.80 60,900 -0.07(-0.13%)
Apr 26, 2007 55.30 55.30 54.83 54.87 74,100 -0.36(-0.65%)
Apr 25, 2007 54.74 55.23 54.28 55.23 84,800 +0.81(+1.49%)
Apr 24, 2007 55.16 55.26 54.36 54.42 124,800 -0.84(-1.52%)
Apr 23, 2007 55.65 55.84 55.19 55.26 162,900 -0.43(-0.77%)
Apr 20, 2007 55.66 55.91 55.43 55.69 96,100 +0.47(+0.85%)
Apr 19, 2007 55.20 55.71 54.89 55.22 140,100 -0.48(-0.86%)
Apr 18, 2007 55.24 56.08 55.24 55.70 167,500 +0.35(+0.63%)
Apr 17, 2007 55.43 55.57 55.08 55.35 133,700 -0.11(-0.20%)
Apr 16, 2007 54.45 55.56 54.45 55.46 393,800 +1.29(+2.38%)
Apr 13, 2007 54.12 54.23 53.99 54.17 202,900 +0.23(+0.43%)
Apr 12, 2007 53.56 54.09 53.31 53.94 260,055 +0.27(+0.50%)
Apr 11, 2007 54.14 54.14 53.44 53.67 110,900 -0.36(-0.67%)
Apr 10, 2007 53.99 54.32 53.98 54.03 76,800 +0.08(+0.15%)
Apr 09, 2007 54.13 54.19 53.78 53.95 114,100 -0.07(-0.14%)
Apr 05, 2007 53.84 54.15 53.69 54.02 54,600 +0.15(+0.29%)
Apr 04, 2007 53.82 54.12 53.82 53.87 428,300 -0.07(-0.13%)
Apr 03, 2007 53.52 53.99 53.42 53.94 193,600 +0.70(+1.31%)
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.