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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.02 52.45 51.95 52.03 383,100 -0.33(-0.63%)
Sep 27, 2007 51.90 52.48 51.65 52.36 582,200 +0.68(+1.32%)
Sep 26, 2007 50.97 52.14 50.81 51.68 1,050,200 +0.96(+1.89%)
Sep 25, 2007 50.44 50.89 50.31 50.72 636,000 -0.15(-0.29%)
Sep 24, 2007 51.51 51.79 50.81 50.87 507,600 -0.69(-1.34%)
Sep 21, 2007 51.51 51.64 51.17 51.56 1,067,600 +0.34(+0.66%)
Sep 20, 2007 52.10 52.43 51.02 51.22 2,166,262 -0.40(-0.77%)
Sep 19, 2007 52.64 52.89 51.55 51.62 2,269,200 -0.06(-0.12%)
Sep 18, 2007 49.87 53.17 49.19 51.68 6,920,300 +2.24(+4.53%)
Sep 17, 2007 49.83 49.83 49.24 49.44 897,120 -0.60(-1.20%)
Sep 14, 2007 49.48 50.20 49.33 50.04 1,232,300 -0.02(-0.04%)
Sep 13, 2007 49.33 50.26 49.20 50.06 1,900,400 +1.16(+2.37%)
Sep 12, 2007 49.10 49.39 48.58 48.90 1,436,700 -0.01(-0.02%)
Sep 11, 2007 48.81 49.50 48.79 48.91 1,855,000 +0.36(+0.74%)
Sep 10, 2007 48.98 49.21 47.75 48.55 2,353,600 -0.15(-0.31%)
Sep 07, 2007 48.30 49.04 48.10 48.70 3,286,200 -0.59(-1.20%)
Sep 06, 2007 49.74 49.74 48.83 49.29 1,380,700 -0.21(-0.42%)
Sep 05, 2007 50.07 50.07 49.34 49.50 3,166,110 -1.02(-2.02%)
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.