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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 43.66 43.75 43.11 43.11 919,601 +0.02(+0.05%)
Apr 27, 2007 43.05 43.21 42.90 43.08 77,460 -0.06(-0.13%)
Apr 26, 2007 43.48 43.48 43.11 43.14 94,249 -0.28(-0.65%)
Apr 25, 2007 43.04 43.42 42.68 43.42 107,859 +0.64(+1.49%)
Apr 24, 2007 43.37 43.45 42.74 42.79 158,736 -0.66(-1.52%)
Apr 23, 2007 43.75 43.90 43.39 43.45 207,196 -0.34(-0.77%)
Apr 20, 2007 43.76 43.96 43.58 43.78 122,231 +0.37(+0.85%)
Apr 19, 2007 43.40 43.80 43.16 43.41 178,196 -0.38(-0.86%)
Apr 18, 2007 43.43 44.09 43.43 43.79 213,047 +0.28(+0.63%)
Apr 17, 2007 43.58 43.69 43.30 43.52 170,056 -0.09(-0.20%)
Apr 16, 2007 42.81 43.68 42.81 43.60 500,883 +1.01(+2.38%)
Apr 13, 2007 42.55 42.64 42.45 42.59 258,073 +0.18(+0.43%)
Apr 12, 2007 42.11 42.53 41.91 42.41 330,770 +0.21(+0.50%)
Apr 11, 2007 42.57 42.57 42.02 42.20 141,056 -0.28(-0.67%)
Apr 10, 2007 42.45 42.71 42.44 42.48 97,683 +0.06(+0.15%)
Apr 09, 2007 42.56 42.60 42.28 42.42 145,126 -0.06(-0.14%)
Apr 05, 2007 42.33 42.57 42.21 42.47 69,447 +0.12(+0.29%)
Apr 04, 2007 42.31 42.55 42.31 42.35 544,765 -0.05(-0.13%)
Apr 03, 2007 42.08 42.45 42.00 42.41 246,244 +0.55(+1.31%)
Apr 02, 2007 41.65 41.86 41.23 41.86 140,420 +0.42(+1.02%)
Mar 30, 2007 41.79 42.14 41.35 41.43 586,611 -0.36(-0.87%)
Mar 29, 2007 42.16 42.25 41.27 41.79 272,064 +0.11(+0.26%)
Mar 28, 2007 41.94 41.94 41.60 41.68 161,661 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.16 185,319 -0.20(-0.46%)
Mar 26, 2007 42.59 42.59 41.94 42.36 172,472 -0.18(-0.43%)
Mar 23, 2007 42.35 42.84 42.35 42.54 188,499 +0.09(+0.22%)
Mar 22, 2007 42.77 42.93 42.38 42.45 272,573 -0.26(-0.61%)
Mar 21, 2007 41.78 42.91 41.49 42.71 1,269,889 +1.29(+3.11%)
Mar 20, 2007 41.22 41.57 41.20 41.42 330,445 +0.28(+0.67%)
Mar 19, 2007 40.88 41.24 40.80 41.14 86,363 +0.65(+1.61%)
Mar 16, 2007 40.78 40.95 40.33 40.49 828,658 -0.41(-1.00%)
Mar 15, 2007 40.89 41.24 40.64 40.90 124,775 +0.36(+0.89%)
Mar 14, 2007 39.78 40.58 39.23 40.54 748,972 +0.56(+1.40%)
Mar 13, 2007 41.71 41.51 39.85 39.98 544,892 -1.73(-4.15%)
Mar 12, 2007 41.22 41.79 41.17 41.71 259,981 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.52 197,148 +0.07(+0.17%)
Mar 08, 2007 41.35 41.98 41.35 41.45 262,525 +0.57(+1.40%)
Mar 07, 2007 41.26 41.45 40.88 40.88 272,446 -0.48(-1.16%)
Mar 06, 2007 40.96 41.50 40.69 41.35 699,939 +1.42(+3.54%)
Mar 05, 2007 40.10 41.03 39.94 39.94 487,274 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.81 40.81 510,931 -0.95(-2.28%)
Mar 01, 2007 40.71 42.11 40.51 41.76 558,311 -0.17(-0.39%)
Feb 28, 2007 41.76 42.13 41.23 41.93 937,916 +0.53(+1.27%)
Feb 27, 2007 42.71 42.77 41.06 41.40 1,418,195 -2.20(-5.05%)
Feb 26, 2007 44.70 44.70 43.45 43.60 339,322 -0.81(-1.82%)
Feb 23, 2007 45.09 45.09 44.30 44.41 304,117 -0.75(-1.67%)
Feb 22, 2007 45.50 45.69 44.98 45.17 153,648 -0.20(-0.45%)
Feb 21, 2007 45.26 45.48 45.18 45.37 104,552 -0.09(-0.19%)
Feb 20, 2007 44.98 45.55 44.78 45.46 89,034 +0.45(+1.00%)
Feb 16, 2007 44.86 45.01 44.66 45.01 110,403 +0.04(+0.09%)
Feb 15, 2007 44.95 45.13 44.82 44.97 43,754 +0.04(+0.09%)
Feb 14, 2007 44.31 45.12 44.29 44.93 206,162 +0.75(+1.71%)
Feb 13, 2007 44.04 44.25 43.80 44.18 194,159 +0.27(+0.61%)
Feb 12, 2007 44.51 44.51 43.68 43.91 285,292 -0.60(-1.34%)
Feb 09, 2007 45.47 45.69 44.17 44.51 496,940 -0.88(-1.94%)
Feb 08, 2007 45.12 45.62 44.89 45.39 327,266 -0.08(-0.17%)
Feb 07, 2007 45.11 45.47 45.11 45.47 49,986 +0.31(+0.70%)
Feb 06, 2007 45.04 45.26 44.97 45.15 98,446 +0.18(+0.40%)
Feb 05, 2007 44.97 45.10 44.75 44.97 72,499 -0.13(-0.30%)
Feb 02, 2007 44.96 45.10 44.78 45.10 106,078 +0.30(+0.67%)
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.