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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 43.63 43.86 42.57 42.97 731,250 -0.61(-1.39%)
Jun 28, 2007 43.57 43.96 43.48 43.58 194,067 -0.12(-0.27%)
Jun 27, 2007 42.62 43.72 42.59 43.70 232,855 +0.91(+2.13%)
Jun 26, 2007 43.36 43.52 42.78 42.78 265,666 -0.47(-1.09%)
Jun 25, 2007 43.88 44.09 42.90 43.26 834,388 -0.76(-1.73%)
Jun 22, 2007 44.60 44.60 43.69 44.02 455,410 -0.68(-1.53%)
Jun 21, 2007 44.59 44.79 44.03 44.70 213,779 -0.07(-0.16%)
Jun 20, 2007 45.65 45.75 44.66 44.77 175,118 -0.57(-1.27%)
Jun 19, 2007 45.28 45.43 45.14 45.35 77,576 -0.05(-0.10%)
Jun 18, 2007 45.69 45.69 45.23 45.39 79,865 -0.10(-0.22%)
Jun 15, 2007 45.87 45.98 45.49 45.50 78,212 +0.17(+0.36%)
Jun 14, 2007 44.97 45.43 44.91 45.33 160,747 +0.31(+0.70%)
Jun 13, 2007 44.62 45.02 44.48 45.02 150,446 +0.57(+1.29%)
Jun 12, 2007 44.64 44.91 44.44 44.44 142,053 -0.18(-0.41%)
Jun 11, 2007 44.35 44.80 44.23 44.62 119,925 +0.27(+0.60%)
Jun 08, 2007 43.72 44.36 43.66 44.36 403,904 +0.67(+1.53%)
Jun 07, 2007 44.56 44.74 43.68 43.69 485,931 -1.01(-2.25%)
Jun 06, 2007 44.81 44.81 44.55 44.69 139,128 -0.26(-0.58%)
Jun 05, 2007 45.09 45.13 44.78 44.95 213,779 -0.26(-0.57%)
Jun 04, 2007 45.02 45.24 44.93 45.21 55,829 +0.09(+0.21%)
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.