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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.24 42.28 41.74 41.99 88,640 -0.19(-0.45%)
Nov 29, 2006 42.68 42.76 41.71 42.18 113,566 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.63 42.37 34,972 +0.24(+0.58%)
Nov 27, 2006 43.55 43.59 42.08 42.12 143,197 -1.65(-3.77%)
Nov 24, 2006 43.38 43.92 43.29 43.77 53,031 -0.09(-0.21%)
Nov 22, 2006 43.91 43.91 43.59 43.87 120,688 +0.43(+1.00%)
Nov 21, 2006 42.89 43.44 42.89 43.44 42,730 +0.68(+1.58%)
Nov 20, 2006 42.57 42.88 42.50 42.76 105,172 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.11 42.45 42,857 +0.09(+0.22%)
Nov 16, 2006 42.48 42.52 42.27 42.35 67,402 +0.17(+0.39%)
Nov 15, 2006 41.68 42.28 41.68 42.19 134,931 +0.35(+0.83%)
Nov 14, 2006 41.34 41.86 40.86 41.84 69,309 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.15 31,539 +0.29(+0.71%)
Nov 10, 2006 40.53 40.89 40.44 40.86 16,151 +0.64(+1.60%)
Nov 09, 2006 40.98 41.05 40.15 40.21 59,390 -0.85(-2.07%)
Nov 08, 2006 40.85 41.16 40.83 41.06 25,689 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.12 41.19 32,938 +0.03(+0.08%)
Nov 06, 2006 40.34 41.24 40.34 41.16 95,634 +1.01(+2.51%)
Nov 03, 2006 40.30 40.33 39.84 40.15 120,179 -0.02(-0.06%)
Nov 02, 2006 39.87 40.34 39.60 40.17 296,696 +0.11(+0.27%)
Nov 01, 2006 41.16 41.29 40.06 40.06 73,379 -0.89(-2.17%)
Oct 31, 2006 41.16 41.17 40.91 40.95 52,650 -0.02(-0.06%)
Oct 30, 2006 40.67 41.15 40.62 40.98 29,122 +0.19(+0.46%)
Oct 27, 2006 41.16 41.28 40.76 40.79 288,557 -0.46(-1.11%)
Oct 26, 2006 40.89 41.25 40.59 41.24 269,100 +0.43(+1.06%)
Oct 25, 2006 40.89 41.01 40.57 40.81 98,432 +0.02(+0.04%)
Oct 24, 2006 40.44 40.79 40.43 40.79 15,642 +0.22(+0.54%)
Oct 23, 2006 40.02 40.58 40.02 40.57 91,565 +0.46(+1.14%)
Oct 20, 2006 40.15 40.20 40.07 40.12 85,460 +0.06(+0.14%)
Oct 19, 2006 40.31 40.31 39.97 40.06 292,373 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.37 52,268 +0.17(+0.43%)
Oct 17, 2006 40.48 40.48 39.99 40.20 71,598 -0.03(-0.08%)
Oct 16, 2006 40.34 40.45 40.19 40.23 44,510 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.38 56,465 +0.09(+0.23%)
Oct 12, 2006 39.94 40.37 39.94 40.28 111,150 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.50 39.76 89,657 -0.98(-2.41%)
Oct 10, 2006 40.79 41.09 40.45 40.74 284,488 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.22 40.67 66,893 +0.35(+0.86%)
Oct 06, 2006 40.12 40.39 40.04 40.32 35,227 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.95 40.43 189,107 +0.39(+0.98%)
Oct 04, 2006 39.06 40.05 38.92 40.04 114,838 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,239 +0.52(+1.34%)
Oct 02, 2006 38.66 38.81 38.46 38.63 86,478 -0.19(-0.49%)
Sep 29, 2006 38.95 39.07 38.82 38.82 48,326 +0.01(+0.02%)
Sep 28, 2006 38.86 38.87 38.45 38.81 65,621 +0.07(+0.18%)
Sep 27, 2006 38.87 39.02 38.58 38.74 12,971 -0.32(-0.83%)
Sep 26, 2006 38.55 39.08 38.51 39.06 46,672 +0.45(+1.16%)
Sep 25, 2006 38.66 38.74 38.25 38.62 24,163 +0.34(+0.88%)
Sep 22, 2006 38.10 38.33 37.98 38.28 14,370 -0.04(-0.10%)
Sep 21, 2006 38.48 38.79 38.11 38.32 32,175 -0.09(-0.25%)
Sep 20, 2006 38.30 38.70 38.20 38.41 84,062 +0.43(+1.14%)
Sep 19, 2006 38.20 38.33 37.78 37.98 44,256 -0.31(-0.82%)
Sep 18, 2006 38.27 38.39 38.04 38.29 27,088 +0.13(+0.33%)
Sep 15, 2006 37.90 38.23 37.88 38.17 68,419 +0.66(+1.76%)
Sep 14, 2006 37.15 37.55 36.97 37.51 53,921 +0.25(+0.68%)
Sep 13, 2006 36.59 37.52 36.59 37.25 79,865 +0.80(+2.19%)
Sep 12, 2006 35.75 36.56 35.75 36.45 29,504 +1.02(+2.88%)
Sep 11, 2006 35.42 35.60 35.23 35.43 35,481 -0.15(-0.42%)
Sep 08, 2006 35.23 35.63 35.20 35.58 4,578 +0.27(+0.76%)
Sep 07, 2006 35.54 35.62 35.31 35.31 31,920 -0.37(-1.04%)
Sep 06, 2006 35.86 35.90 35.68 35.68 75,414 -0.40(-1.11%)
Sep 05, 2006 35.80 36.12 35.75 36.08 46,927 +0.42(+1.17%)
Sep 01, 2006 35.56 35.67 35.34 35.67 112,930 +0.13(+0.38%)
Aug 31, 2006 35.34 35.62 35.34 35.53 14,879 +0.25(+0.71%)
Aug 30, 2006 35.09 35.35 34.98 35.28 16,659 +0.33(+0.95%)
Aug 29, 2006 35.16 35.16 34.55 34.95 55,447 -0.21(-0.60%)
Aug 28, 2006 35.07 35.31 34.93 35.16 156,805 -0.02(-0.07%)
Aug 25, 2006 35.20 35.34 35.08 35.19 15,006 -0.16(-0.45%)
Aug 24, 2006 35.79 35.79 35.27 35.35 50,360 -0.39(-1.08%)
Aug 23, 2006 36.09 36.09 35.71 35.73 16,023 -0.31(-0.87%)
Aug 22, 2006 36.26 36.39 35.94 36.05 19,584 -0.02(-0.04%)
Aug 21, 2006 36.23 36.23 35.95 36.06 19,839 -0.42(-1.16%)
Aug 18, 2006 36.62 36.62 36.19 36.49 72,107 -0.12(-0.32%)
Aug 17, 2006 36.08 36.79 36.08 36.60 139,764 +0.44(+1.22%)
Aug 16, 2006 35.94 36.27 35.91 36.16 38,533 +0.46(+1.30%)
Aug 15, 2006 35.33 35.75 35.32 35.70 88,640 +0.90(+2.58%)
Aug 14, 2006 35.20 35.29 34.69 34.80 60,916 -0.11(-0.32%)
Aug 11, 2006 35.24 35.26 34.79 34.91 4,196 -0.31(-0.87%)
Aug 10, 2006 34.79 35.24 34.79 35.22 3,306 +0.29(+0.83%)
Aug 09, 2006 35.82 35.82 34.93 34.93 32,810 -0.50(-1.42%)
Aug 08, 2006 35.82 36.10 35.35 35.43 18,821 -0.34(-0.95%)
Aug 07, 2006 35.90 35.93 35.67 35.77 31,030 -0.27(-0.74%)
Aug 04, 2006 36.23 36.57 35.87 36.04 73,760 +0.41(+1.15%)
Aug 03, 2006 35.09 35.79 35.08 35.63 9,919 +0.24(+0.69%)
Aug 02, 2006 35.34 35.45 35.19 35.38 12,717 +0.25(+0.72%)
Aug 01, 2006 35.38 35.38 35.04 35.13 3,179 -0.59(-1.65%)
Jul 31, 2006 35.46 35.77 35.38 35.72 19,203 -0.07(-0.20%)
Jul 28, 2006 35.49 35.79 35.26 35.79 29,377 +0.89(+2.55%)
Jul 27, 2006 35.02 35.21 34.79 34.90 45,528 +0.20(+0.57%)
Jul 26, 2006 34.86 34.87 34.60 34.71 8,393 -0.21(-0.61%)
Jul 25, 2006 34.72 35.02 34.54 34.92 55,066 +0.04(+0.11%)
Jul 24, 2006 34.39 34.94 34.39 34.88 41,204 +0.94(+2.78%)
Jul 21, 2006 34.43 34.43 33.64 33.94 151,718 -0.52(-1.51%)
Jul 20, 2006 35.05 35.05 34.46 34.46 153,117 -0.35(-0.99%)
Jul 19, 2006 33.54 34.87 33.54 34.80 130,099 +1.45(+4.36%)
Jul 18, 2006 33.42 33.63 32.95 33.35 81,391 -0.01(-0.02%)
Jul 17, 2006 33.21 33.49 33.03 33.36 17,550 +0.05(+0.14%)
Jul 14, 2006 33.62 33.64 32.99 33.31 200,553 -0.31(-0.91%)
Jul 13, 2006 33.95 34.28 33.62 33.62 102,120 -0.86(-2.49%)
Jul 12, 2006 35.25 35.25 34.47 34.47 67,656 -0.69(-1.97%)
Jul 11, 2006 34.90 35.18 34.52 35.16 49,597 +0.07(+0.20%)
Jul 10, 2006 35.38 35.42 34.94 35.09 131,243 -0.09(-0.25%)
Jul 07, 2006 35.94 35.94 35.16 35.18 372,747 -0.90(-2.51%)
Jul 06, 2006 36.21 36.40 35.97 36.08 412,679 +0.05(+0.15%)
Jul 05, 2006 36.17 36.17 35.70 36.03 128,827 -0.50(-1.38%)
Jul 03, 2006 35.97 36.56 35.97 36.53 63,587 +0.75(+2.11%)
Jun 30, 2006 35.80 35.84 35.38 35.78 39,805 +0.17(+0.46%)
Jun 29, 2006 34.46 35.64 34.44 35.61 268,464 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,418 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.12 107,462 -0.88(-2.52%)
Jun 26, 2006 34.65 35.00 34.65 35.00 15,006 +0.32(+0.93%)
Jun 23, 2006 34.34 34.72 34.34 34.68 6,994 +0.18(+0.52%)
Jun 22, 2006 34.47 34.57 34.24 34.50 15,769 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.05 34.67 77,830 +1.10(+3.28%)
Jun 20, 2006 33.55 33.95 33.43 33.57 108,988 +0.06(+0.19%)
Jun 19, 2006 33.86 33.86 33.32 33.51 94,998 -0.27(-0.79%)
Jun 16, 2006 33.81 33.84 33.46 33.77 96,397 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.90 36,753 +1.64(+5.07%)
Jun 14, 2006 32.26 32.51 32.07 32.26 229,930 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.24 220,901 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.84 33.84 295,806 -1.48(-4.19%)
Jun 09, 2006 35.49 35.68 35.11 35.31 46,545 +0.20(+0.58%)
Jun 08, 2006 35.10 35.11 33.91 35.11 368,931 -0.20(-0.56%)
Jun 07, 2006 35.56 35.90 35.26 35.31 735,574 +0.14(+0.40%)
Jun 06, 2006 35.38 35.48 34.92 35.16 908,403 -0.41(-1.15%)
Jun 05, 2006 36.51 36.70 35.55 35.57 193,686 -1.10(-3.00%)
Jun 02, 2006 37.19 37.30 36.52 36.67 1,664,326 +0.16(+0.43%)
Jun 01, 2006 36.02 36.52 35.84 36.52 1,948,051 +0.56(+1.55%)
May 31, 2006 35.60 35.96 35.60 35.96 82,535 +0.57(+1.60%)
May 30, 2006 36.24 36.24 35.39 35.39 346,676 -1.08(-2.95%)
May 26, 2006 36.42 36.52 36.01 36.47 28,741 +0.67(+1.87%)
May 25, 2006 35.44 35.85 35.04 35.80 1,277,717 +0.92(+2.64%)
May 24, 2006 35.01 35.42 33.98 34.88 432,010 -0.31(-0.89%)
May 23, 2006 35.85 36.19 35.20 35.20 636,251 -0.33(-0.93%)
May 22, 2006 35.93 35.97 34.94 35.53 1,049,185 -0.96(-2.63%)
May 19, 2006 36.13 36.61 35.94 36.49 1,086,447 +0.50(+1.40%)
May 18, 2006 36.76 36.76 35.98 35.98 1,200,141 -0.35(-0.97%)
May 17, 2006 37.15 37.15 36.16 36.34 394,875 -1.34(-3.57%)
May 16, 2006 37.74 37.79 37.68 37.68 134,550 +0.42(+1.12%)
May 15, 2006 38.06 38.06 37.26 37.26 89,657 -1.06(-2.77%)
May 12, 2006 38.80 38.92 38.31 38.33 702,127 -0.67(-1.71%)
May 11, 2006 40.11 40.11 38.99 38.99 136,457 -1.05(-2.63%)
May 10, 2006 40.08 40.11 39.72 40.05 42,221 -0.12(-0.29%)
May 09, 2006 40.19 40.24 40.07 40.17 19,203 +0.02(+0.04%)
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.