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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.55 42.64 42.01 42.01 943,627 +0.02(+0.05%)
Apr 27, 2007 41.95 42.11 41.80 41.99 79,483 -0.05(-0.13%)
Apr 26, 2007 42.37 42.37 42.01 42.04 96,712 -0.28(-0.65%)
Apr 25, 2007 41.94 42.32 41.59 42.32 110,677 +0.62(+1.49%)
Apr 24, 2007 42.26 42.34 41.65 41.70 162,883 -0.64(-1.52%)
Apr 23, 2007 42.64 42.78 42.29 42.34 212,609 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.47 42.67 125,425 +0.36(+0.85%)
Apr 19, 2007 42.29 42.68 42.06 42.31 182,852 -0.37(-0.86%)
Apr 18, 2007 42.32 42.97 42.32 42.68 218,613 +0.27(+0.63%)
Apr 17, 2007 42.47 42.58 42.20 42.41 174,499 -0.08(-0.20%)
Apr 16, 2007 41.72 42.57 41.72 42.49 513,970 +0.99(+2.38%)
Apr 13, 2007 41.47 41.55 41.37 41.51 264,815 +0.18(+0.43%)
Apr 12, 2007 41.04 41.44 40.85 41.33 339,412 +0.21(+0.50%)
Apr 11, 2007 41.48 41.48 40.95 41.12 144,741 -0.28(-0.67%)
Apr 10, 2007 41.37 41.62 41.36 41.40 100,235 +0.06(+0.15%)
Apr 09, 2007 41.47 41.52 41.21 41.34 148,918 -0.06(-0.14%)
Apr 05, 2007 41.25 41.49 41.14 41.39 71,261 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.27 558,997 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.93 41.33 252,678 +0.54(+1.31%)
Apr 02, 2007 40.59 40.79 40.18 40.79 144,089 +0.41(+1.02%)
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%)
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.