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%)
Apr 02, 2007 52.98 53.24 52.44 53.24 110,400 +0.54(+1.02%)
Mar 30, 2007 53.15 53.60 52.60 52.70 461,200 -0.46(-0.87%)
Mar 29, 2007 53.62 53.74 52.49 53.16 213,900 +0.14(+0.26%)
Mar 28, 2007 53.35 53.35 52.91 53.02 127,100 -0.61(-1.14%)
Mar 27, 2007 53.75 53.99 53.57 53.63 145,700 -0.25(-0.46%)
Mar 26, 2007 54.17 54.17 53.35 53.88 135,600 -0.23(-0.43%)
Mar 23, 2007 53.87 54.49 53.87 54.11 148,200 +0.12(+0.22%)
Mar 22, 2007 54.40 54.60 53.91 53.99 214,300 -0.33(-0.61%)
Mar 21, 2007 53.14 54.58 52.77 54.32 998,400 +1.64(+3.11%)
Mar 20, 2007 52.43 52.87 52.40 52.68 259,800 +0.35(+0.67%)
Mar 19, 2007 52.00 52.45 51.90 52.33 67,900 +0.83(+1.61%)
Mar 16, 2007 51.87 52.09 51.30 51.50 651,500 -0.52(-1.00%)
Mar 15, 2007 52.01 52.45 51.69 52.02 98,100 +0.46(+0.89%)
Mar 14, 2007 50.60 51.61 49.90 51.56 588,850 +0.71(+1.40%)
Mar 13, 2007 53.05 52.80 50.69 50.85 428,400 -2.20(-4.15%)
Mar 12, 2007 52.43 53.15 52.36 53.05 204,400 +0.24(+0.45%)
Mar 09, 2007 53.25 53.25 52.36 52.81 155,000 +0.09(+0.17%)
Mar 08, 2007 52.60 53.40 52.60 52.72 206,400 +0.73(+1.40%)
Mar 07, 2007 52.48 52.72 51.99 51.99 214,200 -0.61(-1.16%)
Mar 06, 2007 52.10 52.79 51.76 52.60 550,300 +1.80(+3.54%)
Mar 05, 2007 51.00 52.19 50.80 50.80 383,100 -1.11(-2.14%)
Mar 02, 2007 52.64 53.19 51.91 51.91 401,700 -1.21(-2.28%)
Mar 01, 2007 51.78 53.56 51.53 53.12 438,950 -0.21(-0.39%)
Feb 28, 2007 53.11 53.58 52.44 53.33 737,400 +0.67(+1.27%)
Feb 27, 2007 54.33 54.40 52.23 52.66 1,115,000 -2.80(-5.05%)
Feb 26, 2007 56.86 56.86 55.26 55.46 266,779 -1.03(-1.82%)
Feb 23, 2007 57.35 57.35 56.34 56.49 239,100 -0.96(-1.67%)
Feb 22, 2007 57.87 58.12 57.21 57.45 120,800 -0.26(-0.45%)
Feb 21, 2007 57.57 57.85 57.47 57.71 82,200 -0.11(-0.19%)
Feb 20, 2007 57.21 57.93 56.96 57.82 70,000 +0.57(+1.00%)
Feb 16, 2007 57.06 57.25 56.80 57.25 86,800 +0.05(+0.09%)
Feb 15, 2007 57.17 57.40 57.01 57.20 34,400 +0.05(+0.09%)
Feb 14, 2007 56.36 57.39 56.33 57.15 162,087 +0.96(+1.71%)
Feb 13, 2007 56.02 56.28 55.71 56.19 152,650 +0.34(+0.61%)
Feb 12, 2007 56.61 56.61 55.56 55.85 224,300 -0.76(-1.34%)
Feb 09, 2007 57.84 58.11 56.18 56.61 390,700 -1.12(-1.94%)
Feb 08, 2007 57.39 58.03 57.10 57.73 257,300 -0.10(-0.17%)
Feb 07, 2007 57.38 57.83 57.38 57.83 39,300 +0.40(+0.70%)
Feb 06, 2007 57.29 57.57 57.20 57.43 77,400 +0.23(+0.40%)
Feb 05, 2007 57.20 57.36 56.92 57.20 57,000 -0.17(-0.30%)
Feb 02, 2007 57.19 57.37 56.96 57.37 83,400 +0.38(+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.