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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.80 35.84 35.38 35.77 39,811 +0.17(+0.46%)
Jun 29, 2006 34.45 35.64 34.44 35.61 268,503 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,425 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.11 107,477 -0.88(-2.52%)
Jun 26, 2006 34.64 34.99 34.64 34.99 15,008 +0.32(+0.93%)
Jun 23, 2006 34.33 34.72 34.33 34.67 6,995 +0.18(+0.52%)
Jun 22, 2006 34.47 34.56 34.23 34.49 15,771 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.04 34.66 77,841 +1.10(+3.28%)
Jun 20, 2006 33.55 33.94 33.43 33.56 109,003 +0.06(+0.19%)
Jun 19, 2006 33.85 33.85 33.32 33.50 95,012 -0.27(-0.79%)
Jun 16, 2006 33.81 33.83 33.45 33.77 96,411 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.89 36,758 +1.64(+5.07%)
Jun 14, 2006 32.25 32.50 32.06 32.26 229,963 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.23 220,933 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.83 33.83 295,849 -1.48(-4.19%)
Jun 09, 2006 35.49 35.67 35.10 35.31 46,552 +0.20(+0.58%)
Jun 08, 2006 35.10 35.10 33.90 35.10 368,985 -0.20(-0.56%)
Jun 07, 2006 35.55 35.89 35.25 35.30 735,680 +0.14(+0.40%)
Jun 06, 2006 35.38 35.47 34.92 35.16 908,535 -0.41(-1.15%)
Jun 05, 2006 36.50 36.69 35.54 35.57 193,714 -1.10(-3.00%)
Jun 02, 2006 37.19 37.29 36.52 36.67 1,664,567 +0.16(+0.43%)
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.