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

89.69 USD -1.50 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.93 52.99 50.70 50.78 2,365,000 -1.43(-2.74%)
Jul 30, 2007 51.70 52.43 50.96 52.21 3,350,940 +1.06(+2.07%)
Jul 27, 2007 50.83 52.12 50.23 51.15 2,015,620 +0.00(+0.00%)
Jul 26, 2007 51.52 51.78 49.84 51.15 4,068,900 -1.47(-2.79%)
Jul 25, 2007 53.02 53.38 51.94 52.62 2,566,849 +0.12(+0.23%)
Jul 24, 2007 53.67 53.75 52.15 52.50 2,430,900 -1.75(-3.23%)
Jul 23, 2007 54.54 54.74 54.22 54.25 951,500 +0.01(+0.02%)
Jul 20, 2007 55.40 55.55 53.97 54.24 2,467,400 -1.29(-2.32%)
Jul 19, 2007 56.45 56.58 55.32 55.53 878,300 -0.42(-0.75%)
Jul 18, 2007 56.26 56.65 55.40 55.95 1,489,300 -1.01(-1.77%)
Jul 17, 2007 57.30 57.43 56.84 56.96 113,600 -0.01(-0.02%)
Jul 16, 2007 57.27 57.75 56.85 56.97 157,500 -0.25(-0.43%)
Jul 13, 2007 56.80 57.39 56.80 57.22 473,800 +0.31(+0.54%)
Jul 12, 2007 56.13 56.92 56.13 56.91 682,600 +1.13(+2.03%)
Jul 11, 2007 55.18 55.84 54.79 55.78 1,494,000 +0.73(+1.33%)
Jul 10, 2007 55.95 55.99 54.99 55.05 345,400 -1.49(-2.64%)
Jul 09, 2007 56.65 56.95 56.34 56.54 166,600 -0.04(-0.07%)
Jul 06, 2007 55.92 56.62 55.77 56.58 214,400 +0.67(+1.20%)
Jul 05, 2007 55.79 55.98 55.58 55.91 71,600 +0.01(+0.02%)
Jul 03, 2007 55.60 55.99 55.51 55.90 363,900 +0.63(+1.14%)
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.