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

96.09 USD -0.09 (-0.10%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.