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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.94 39.07 38.82 38.82 48,333 +0.01(+0.02%)
Sep 28, 2006 38.85 38.86 38.45 38.81 65,631 +0.07(+0.18%)
Sep 27, 2006 38.86 39.01 38.58 38.74 12,973 -0.32(-0.83%)
Sep 26, 2006 38.54 39.07 38.51 39.06 46,679 +0.45(+1.16%)
Sep 25, 2006 38.65 38.74 38.25 38.61 24,166 +0.34(+0.88%)
Sep 22, 2006 38.09 38.33 37.97 38.27 14,372 -0.04(-0.10%)
Sep 21, 2006 38.48 38.78 38.11 38.31 32,179 -0.09(-0.25%)
Sep 20, 2006 38.30 38.69 38.19 38.41 84,074 +0.43(+1.14%)
Sep 19, 2006 38.19 38.33 37.78 37.97 44,262 -0.31(-0.82%)
Sep 18, 2006 38.27 38.38 38.04 38.29 27,091 +0.13(+0.33%)
Sep 15, 2006 37.90 38.23 37.87 38.16 68,429 +0.66(+1.76%)
Sep 14, 2006 37.15 37.55 36.96 37.50 53,929 +0.25(+0.68%)
Sep 13, 2006 36.58 37.51 36.58 37.25 79,876 +0.80(+2.19%)
Sep 12, 2006 35.74 36.56 35.74 36.45 29,508 +1.02(+2.89%)
Sep 11, 2006 35.42 35.60 35.22 35.43 35,486 -0.15(-0.42%)
Sep 08, 2006 35.22 35.62 35.19 35.58 4,578 +0.27(+0.76%)
Sep 07, 2006 35.54 35.62 35.31 35.31 31,925 -0.37(-1.04%)
Sep 06, 2006 35.85 35.89 35.68 35.68 75,425 -0.40(-1.11%)
Sep 05, 2006 35.80 36.12 35.74 36.08 46,933 +0.42(+1.17%)
Sep 01, 2006 35.55 35.66 35.33 35.66 112,946 +0.13(+0.38%)
Aug 31, 2006 35.33 35.62 35.33 35.53 14,881 +0.25(+0.71%)
Aug 30, 2006 35.08 35.34 34.97 35.28 16,662 +0.33(+0.94%)
Aug 29, 2006 35.16 35.16 34.55 34.95 55,455 -0.21(-0.60%)
Aug 28, 2006 35.06 35.30 34.92 35.16 156,828 -0.02(-0.07%)
Aug 25, 2006 35.20 35.33 35.07 35.18 15,008 -0.16(-0.45%)
Aug 24, 2006 35.78 35.78 35.26 35.34 50,368 -0.39(-1.08%)
Aug 23, 2006 36.09 36.09 35.71 35.73 16,026 -0.31(-0.87%)
Aug 22, 2006 36.25 36.38 35.93 36.04 19,587 -0.02(-0.04%)
Aug 21, 2006 36.22 36.22 35.95 36.06 19,842 -0.42(-1.16%)
Aug 18, 2006 36.61 36.61 36.19 36.48 72,118 -0.12(-0.32%)
Aug 17, 2006 36.07 36.79 36.07 36.60 139,784 +0.44(+1.22%)
Aug 16, 2006 35.93 36.27 35.91 36.16 38,539 +0.46(+1.30%)
Aug 15, 2006 35.32 35.74 35.32 35.69 88,653 +0.90(+2.58%)
Aug 14, 2006 35.20 35.29 34.69 34.80 60,925 -0.11(-0.32%)
Aug 11, 2006 35.23 35.25 34.79 34.91 4,197 -0.31(-0.87%)
Aug 10, 2006 34.79 35.24 34.79 35.21 3,307 +0.29(+0.83%)
Aug 09, 2006 35.82 35.82 34.92 34.92 32,815 -0.50(-1.42%)
Aug 08, 2006 35.82 36.09 35.34 35.43 18,824 -0.34(-0.95%)
Aug 07, 2006 35.90 35.92 35.66 35.76 31,034 -0.27(-0.74%)
Aug 04, 2006 36.23 36.57 35.87 36.03 73,771 +0.41(+1.15%)
Aug 03, 2006 35.09 35.79 35.07 35.62 9,921 +0.24(+0.69%)
Aug 02, 2006 35.33 35.44 35.18 35.38 12,719 +0.25(+0.72%)
Aug 01, 2006 35.38 35.38 35.03 35.13 3,179 -0.59(-1.65%)
Jul 31, 2006 35.46 35.76 35.38 35.72 19,206 -0.07(-0.20%)
Jul 28, 2006 35.48 35.79 35.25 35.79 29,381 +0.89(+2.55%)
Jul 27, 2006 35.01 35.21 34.79 34.90 45,534 +0.20(+0.57%)
Jul 26, 2006 34.85 34.86 34.59 34.70 8,394 -0.21(-0.61%)
Jul 25, 2006 34.71 35.02 34.54 34.92 55,074 +0.04(+0.11%)
Jul 24, 2006 34.39 34.93 34.39 34.88 41,210 +0.94(+2.78%)
Jul 21, 2006 34.43 34.43 33.63 33.93 151,740 -0.52(-1.51%)
Jul 20, 2006 35.05 35.05 34.45 34.45 153,139 -0.35(-0.99%)
Jul 19, 2006 33.53 34.87 33.53 34.80 130,117 +1.45(+4.36%)
Jul 18, 2006 33.41 33.63 32.95 33.34 81,403 -0.01(-0.02%)
Jul 17, 2006 33.20 33.48 33.02 33.35 17,552 +0.05(+0.14%)
Jul 14, 2006 33.62 33.63 32.98 33.30 200,582 -0.31(-0.91%)
Jul 13, 2006 33.94 34.28 33.61 33.61 102,135 -0.86(-2.49%)
Jul 12, 2006 35.25 35.25 34.47 34.47 67,666 -0.69(-1.97%)
Jul 11, 2006 34.89 35.18 34.51 35.16 49,605 +0.07(+0.20%)
Jul 10, 2006 35.37 35.42 34.94 35.09 131,262 -0.09(-0.25%)
Jul 07, 2006 35.93 35.93 35.16 35.18 372,800 -0.90(-2.51%)
Jul 06, 2006 36.20 36.39 35.97 36.08 412,739 +0.05(+0.15%)
Jul 05, 2006 36.17 36.17 35.69 36.02 128,845 -0.50(-1.38%)
Jul 03, 2006 35.97 36.56 35.97 36.53 63,596 +0.75(+2.11%)
Jun 30, 2006 35.80 35.84 35.38 35.77 39,811 +0.17(+0.46%)
Jun 29, 2006 34.45 35.64 34.44 35.61 268,503 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,425 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.11 107,477 -0.88(-2.52%)
Jun 26, 2006 34.64 34.99 34.64 34.99 15,008 +0.32(+0.93%)
Jun 23, 2006 34.33 34.72 34.33 34.67 6,995 +0.18(+0.52%)
Jun 22, 2006 34.47 34.56 34.23 34.49 15,771 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.04 34.66 77,841 +1.10(+3.28%)
Jun 20, 2006 33.55 33.94 33.43 33.56 109,003 +0.06(+0.19%)
Jun 19, 2006 33.85 33.85 33.32 33.50 95,012 -0.27(-0.79%)
Jun 16, 2006 33.81 33.83 33.45 33.77 96,411 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.89 36,758 +1.64(+5.07%)
Jun 14, 2006 32.25 32.50 32.06 32.26 229,963 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.23 220,933 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.83 33.83 295,849 -1.48(-4.19%)
Jun 09, 2006 35.49 35.67 35.10 35.31 46,552 +0.20(+0.58%)
Jun 08, 2006 35.10 35.10 33.90 35.10 368,985 -0.20(-0.56%)
Jun 07, 2006 35.55 35.89 35.25 35.30 735,680 +0.14(+0.40%)
Jun 06, 2006 35.38 35.47 34.92 35.16 908,535 -0.41(-1.15%)
Jun 05, 2006 36.50 36.69 35.54 35.57 193,714 -1.10(-3.00%)
Jun 02, 2006 37.19 37.29 36.52 36.67 1,664,567 +0.16(+0.43%)
Jun 01, 2006 36.02 36.52 35.84 36.51 1,948,333 +0.56(+1.55%)
May 31, 2006 35.59 35.95 35.59 35.95 82,547 +0.57(+1.60%)
May 30, 2006 36.24 36.24 35.39 35.39 346,726 -1.08(-2.95%)
May 26, 2006 36.42 36.51 36.01 36.46 28,745 +0.67(+1.87%)
May 25, 2006 35.43 35.84 35.03 35.80 1,277,902 +0.92(+2.64%)
May 24, 2006 35.00 35.42 33.98 34.88 432,072 -0.31(-0.89%)
May 23, 2006 35.84 36.19 35.19 35.19 636,343 -0.33(-0.93%)
May 22, 2006 35.92 35.97 34.94 35.52 1,049,337 -0.96(-2.63%)
May 19, 2006 36.13 36.61 35.93 36.48 1,086,604 +0.50(+1.40%)
May 18, 2006 36.76 36.76 35.98 35.98 1,200,314 -0.35(-0.97%)
May 17, 2006 37.15 37.15 36.16 36.33 394,932 -1.34(-3.57%)
May 16, 2006 37.74 37.79 37.68 37.68 134,569 +0.42(+1.12%)
May 15, 2006 38.05 38.05 37.26 37.26 89,670 -1.06(-2.77%)
May 12, 2006 38.79 38.92 38.30 38.32 702,229 -0.67(-1.71%)
May 11, 2006 40.10 40.10 38.99 38.99 136,477 -1.05(-2.63%)
May 10, 2006 40.07 40.10 39.71 40.04 42,227 -0.12(-0.29%)
May 09, 2006 40.18 40.24 40.07 40.16 19,206 +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.