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

84.40 USD -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 52.34 52.36 52.03 52.08 41,400 -0.03(-0.06%)
Oct 30, 2006 51.72 52.33 51.66 52.11 22,900 +0.24(+0.46%)
Oct 27, 2006 52.34 52.50 51.84 51.87 226,900 -0.58(-1.11%)
Oct 26, 2006 52.00 52.46 51.62 52.45 211,600 +0.55(+1.06%)
Oct 25, 2006 52.00 52.16 51.59 51.90 77,400 +0.02(+0.04%)
Oct 24, 2006 51.43 51.88 51.42 51.88 12,300 +0.28(+0.54%)
Oct 23, 2006 50.89 51.61 50.89 51.60 72,000 +0.58(+1.14%)
Oct 20, 2006 51.06 51.12 50.96 51.02 67,200 +0.07(+0.14%)
Oct 19, 2006 51.26 51.26 50.83 50.95 229,900 -0.39(-0.76%)
Oct 18, 2006 51.55 51.74 51.14 51.34 41,100 +0.22(+0.43%)
Oct 17, 2006 51.48 51.48 50.86 51.12 56,300 -0.04(-0.08%)
Oct 16, 2006 51.30 51.44 51.11 51.16 35,000 -0.19(-0.37%)
Oct 13, 2006 51.24 51.52 51.19 51.35 44,400 +0.12(+0.23%)
Oct 12, 2006 50.79 51.34 50.79 51.23 87,400 +0.67(+1.33%)
Oct 11, 2006 50.72 50.76 50.23 50.56 70,500 -1.25(-2.41%)
Oct 10, 2006 51.87 52.25 51.44 51.81 223,700 +0.09(+0.17%)
Oct 09, 2006 51.19 51.80 51.15 51.72 52,600 +0.44(+0.86%)
Oct 06, 2006 51.02 51.36 50.92 51.28 27,700 -0.14(-0.27%)
Oct 05, 2006 50.82 51.47 50.80 51.42 148,700 +0.50(+0.98%)
Oct 04, 2006 49.68 50.93 49.50 50.92 90,300 +1.13(+2.27%)
Oct 03, 2006 49.07 49.87 49.07 49.79 34,000 +0.66(+1.34%)
Oct 02, 2006 49.17 49.36 48.91 49.13 68,000 -0.24(-0.49%)
Sep 29, 2006 49.53 49.69 49.37 49.37 38,000 +0.01(+0.02%)
Sep 28, 2006 49.42 49.43 48.90 49.36 51,600 +0.09(+0.18%)
Sep 27, 2006 49.43 49.62 49.07 49.27 10,200 -0.41(-0.83%)
Sep 26, 2006 49.02 49.70 48.98 49.68 36,700 +0.57(+1.16%)
Sep 25, 2006 49.16 49.27 48.65 49.11 19,000 +0.43(+0.88%)
Sep 22, 2006 48.45 48.75 48.30 48.68 11,300 -0.05(-0.10%)
Sep 21, 2006 48.94 49.33 48.47 48.73 25,300 -0.12(-0.25%)
Sep 20, 2006 48.71 49.21 48.58 48.85 66,100 +0.55(+1.14%)
Sep 19, 2006 48.58 48.75 48.05 48.30 34,800 -0.40(-0.82%)
Sep 18, 2006 48.67 48.82 48.38 48.70 21,300 +0.16(+0.33%)
Sep 15, 2006 48.20 48.62 48.17 48.54 53,800 +0.84(+1.76%)
Sep 14, 2006 47.25 47.76 47.01 47.70 42,400 +0.32(+0.68%)
Sep 13, 2006 46.53 47.71 46.53 47.38 62,800 +1.02(+2.19%)
Sep 12, 2006 45.46 46.50 45.46 46.36 23,200 +1.30(+2.89%)
Sep 11, 2006 45.05 45.28 44.80 45.06 27,900 -0.19(-0.42%)
Sep 08, 2006 44.80 45.31 44.76 45.25 3,600 +0.34(+0.76%)
Sep 07, 2006 45.20 45.30 44.91 44.91 25,100 -0.47(-1.04%)
Sep 06, 2006 45.60 45.65 45.38 45.38 59,300 -0.51(-1.11%)
Sep 05, 2006 45.53 45.94 45.46 45.89 36,900 +0.53(+1.17%)
Sep 01, 2006 45.22 45.36 44.94 45.36 88,800 +0.17(+0.38%)
Aug 31, 2006 44.94 45.30 44.94 45.19 11,700 +0.32(+0.71%)
Aug 30, 2006 44.62 44.95 44.48 44.87 13,100 +0.42(+0.94%)
Aug 29, 2006 44.72 44.72 43.94 44.45 43,600 -0.27(-0.60%)
Aug 28, 2006 44.60 44.90 44.42 44.72 123,300 -0.03(-0.07%)
Aug 25, 2006 44.77 44.94 44.61 44.75 11,800 -0.20(-0.44%)
Aug 24, 2006 45.51 45.51 44.85 44.95 39,600 -0.49(-1.08%)
Aug 23, 2006 45.90 45.90 45.42 45.44 12,600 -0.40(-0.87%)
Aug 22, 2006 46.11 46.27 45.70 45.84 15,400 -0.02(-0.04%)
Aug 21, 2006 46.07 46.07 45.72 45.86 15,600 -0.54(-1.16%)
Aug 18, 2006 46.57 46.57 46.03 46.40 56,700 -0.15(-0.32%)
Aug 17, 2006 45.88 46.79 45.88 46.55 109,900 +0.56(+1.22%)
Aug 16, 2006 45.70 46.13 45.67 45.99 30,300 +0.59(+1.30%)
Aug 15, 2006 44.93 45.46 44.92 45.40 69,700 +1.14(+2.58%)
Aug 14, 2006 44.77 44.88 44.12 44.26 47,900 -0.14(-0.32%)
Aug 11, 2006 44.81 44.84 44.25 44.40 3,300 -0.39(-0.87%)
Aug 10, 2006 44.25 44.82 44.25 44.79 2,600 +0.37(+0.83%)
Aug 09, 2006 45.56 45.56 44.42 44.42 25,800 -0.64(-1.42%)
Aug 08, 2006 45.56 45.91 44.95 45.06 14,800 -0.43(-0.95%)
Aug 07, 2006 45.66 45.69 45.36 45.49 24,400 -0.34(-0.74%)
Aug 04, 2006 46.08 46.51 45.62 45.83 58,000 +0.52(+1.15%)
Aug 03, 2006 44.63 45.52 44.61 45.31 7,800 +0.31(+0.69%)
Aug 02, 2006 44.94 45.08 44.75 45.00 10,000 +0.32(+0.72%)
Aug 01, 2006 45.00 45.00 44.56 44.68 2,500 -0.75(-1.65%)
Jul 31, 2006 45.10 45.49 45.00 45.43 15,100 -0.09(-0.20%)
Jul 28, 2006 45.13 45.52 44.84 45.52 23,100 +1.13(+2.55%)
Jul 27, 2006 44.53 44.78 44.25 44.39 35,800 +0.25(+0.57%)
Jul 26, 2006 44.33 44.34 44.00 44.14 6,600 -0.27(-0.61%)
Jul 25, 2006 44.15 44.54 43.93 44.41 43,300 +0.05(+0.11%)
Jul 24, 2006 43.74 44.43 43.74 44.36 32,400 +1.20(+2.78%)
Jul 21, 2006 43.79 43.79 42.78 43.16 119,300 -0.66(-1.51%)
Jul 20, 2006 44.58 44.58 43.82 43.82 120,400 -0.44(-0.99%)
Jul 19, 2006 42.65 44.35 42.65 44.26 102,300 +1.85(+4.36%)
Jul 18, 2006 42.50 42.77 41.91 42.41 64,000 -0.01(-0.02%)
Jul 17, 2006 42.23 42.59 42.00 42.42 13,800 +0.06(+0.14%)
Jul 14, 2006 42.76 42.78 41.95 42.36 157,700 -0.39(-0.91%)
Jul 13, 2006 43.17 43.60 42.75 42.75 80,300 -1.09(-2.49%)
Jul 12, 2006 44.83 44.83 43.84 43.84 53,200 -0.88(-1.97%)
Jul 11, 2006 44.38 44.74 43.90 44.72 39,000 +0.09(+0.20%)
Jul 10, 2006 44.99 45.05 44.44 44.63 103,200 -0.11(-0.25%)
Jul 07, 2006 45.70 45.70 44.72 44.74 293,100 -1.15(-2.51%)
Jul 06, 2006 46.05 46.29 45.75 45.89 324,500 +0.07(+0.15%)
Jul 05, 2006 46.00 46.00 45.40 45.82 101,300 -0.64(-1.38%)
Jul 03, 2006 45.75 46.50 45.75 46.46 50,000 +0.96(+2.11%)
Jun 30, 2006 45.53 45.58 45.00 45.50 31,300 +0.21(+0.46%)
Jun 29, 2006 43.82 45.33 43.80 45.29 211,100 +1.93(+4.45%)
Jun 28, 2006 43.65 43.65 42.80 43.36 36,500 -0.03(-0.07%)
Jun 27, 2006 44.40 44.40 43.36 43.39 84,500 -1.12(-2.52%)
Jun 26, 2006 44.06 44.51 44.06 44.51 11,800 +0.41(+0.93%)
Jun 23, 2006 43.67 44.16 43.67 44.10 5,500 +0.23(+0.52%)
Jun 22, 2006 43.84 43.96 43.54 43.87 12,400 -0.22(-0.50%)
Jun 21, 2006 43.32 44.21 43.30 44.09 61,200 +1.40(+3.28%)
Jun 20, 2006 42.67 43.17 42.52 42.69 85,700 +0.08(+0.19%)
Jun 19, 2006 43.06 43.06 42.38 42.61 74,700 -0.34(-0.79%)
Jun 16, 2006 43.00 43.03 42.55 42.95 75,800 -0.16(-0.37%)
Jun 15, 2006 41.98 43.25 41.97 43.11 28,900 +2.08(+5.07%)
Jun 14, 2006 41.02 41.34 40.78 41.03 180,800 +0.03(+0.07%)
Jun 13, 2006 42.81 43.18 40.75 41.00 173,700 -2.03(-4.72%)
Jun 12, 2006 44.91 44.91 43.03 43.03 232,600 -1.88(-4.19%)
Jun 09, 2006 45.14 45.37 44.65 44.91 36,600 +0.26(+0.58%)
Jun 08, 2006 44.64 44.65 43.12 44.65 290,100 -0.25(-0.56%)
Jun 07, 2006 45.22 45.65 44.84 44.90 578,400 +0.18(+0.40%)
Jun 06, 2006 45.00 45.12 44.41 44.72 714,300 -0.52(-1.15%)
Jun 05, 2006 46.43 46.67 45.21 45.24 152,300 -1.40(-3.00%)
Jun 02, 2006 47.30 47.43 46.45 46.64 1,308,700 +0.20(+0.43%)
Jun 01, 2006 45.81 46.45 45.58 46.44 1,531,800 +0.71(+1.55%)
May 31, 2006 45.27 45.73 45.27 45.73 64,900 +0.72(+1.60%)
May 30, 2006 46.09 46.09 45.01 45.01 272,600 -1.37(-2.95%)
May 26, 2006 46.32 46.44 45.80 46.38 22,600 +0.85(+1.87%)
May 25, 2006 45.07 45.59 44.56 45.53 1,004,700 +1.17(+2.64%)
May 24, 2006 44.52 45.05 43.22 44.36 339,700 -0.40(-0.89%)
May 23, 2006 45.59 46.03 44.76 44.76 500,300 -0.42(-0.93%)
May 22, 2006 45.69 45.75 44.44 45.18 825,000 -1.22(-2.63%)
May 19, 2006 45.95 46.56 45.70 46.40 854,300 +0.64(+1.40%)
May 18, 2006 46.75 46.75 45.76 45.76 943,700 -0.45(-0.97%)
May 17, 2006 47.25 47.25 45.99 46.21 310,500 -1.71(-3.57%)
May 16, 2006 48.00 48.06 47.92 47.92 105,800 +0.53(+1.12%)
May 15, 2006 48.40 48.40 47.39 47.39 70,500 -1.35(-2.77%)
May 12, 2006 49.34 49.50 48.72 48.74 552,100 -0.85(-1.71%)
May 11, 2006 51.01 51.01 49.59 49.59 107,300 -1.34(-2.63%)
May 10, 2006 50.97 51.01 50.51 50.93 33,200 -0.15(-0.29%)
May 09, 2006 51.11 51.18 50.96 51.08 15,100 +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.