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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.02 52.45 51.95 52.03 383,100 -0.33(-0.63%)
Sep 27, 2007 51.90 52.48 51.65 52.36 582,200 +0.68(+1.32%)
Sep 26, 2007 50.97 52.14 50.81 51.68 1,050,200 +0.96(+1.89%)
Sep 25, 2007 50.44 50.89 50.31 50.72 636,000 -0.15(-0.29%)
Sep 24, 2007 51.51 51.79 50.81 50.87 507,600 -0.69(-1.34%)
Sep 21, 2007 51.51 51.64 51.17 51.56 1,067,600 +0.34(+0.66%)
Sep 20, 2007 52.10 52.43 51.02 51.22 2,166,262 -0.40(-0.77%)
Sep 19, 2007 52.64 52.89 51.55 51.62 2,269,200 -0.06(-0.12%)
Sep 18, 2007 49.87 53.17 49.19 51.68 6,920,300 +2.24(+4.53%)
Sep 17, 2007 49.83 49.83 49.24 49.44 897,120 -0.60(-1.20%)
Sep 14, 2007 49.48 50.20 49.33 50.04 1,232,300 -0.02(-0.04%)
Sep 13, 2007 49.33 50.26 49.20 50.06 1,900,400 +1.16(+2.37%)
Sep 12, 2007 49.10 49.39 48.58 48.90 1,436,700 -0.01(-0.02%)
Sep 11, 2007 48.81 49.50 48.79 48.91 1,855,000 +0.36(+0.74%)
Sep 10, 2007 48.98 49.21 47.75 48.55 2,353,600 -0.15(-0.31%)
Sep 07, 2007 48.30 49.04 48.10 48.70 3,286,200 -0.59(-1.20%)
Sep 06, 2007 49.74 49.74 48.83 49.29 1,380,700 -0.21(-0.42%)
Sep 05, 2007 50.07 50.07 49.34 49.50 3,166,110 -1.02(-2.02%)
Sep 04, 2007 49.52 51.09 49.37 50.52 1,375,222 +0.96(+1.94%)
Aug 31, 2007 49.57 49.84 49.14 49.56 1,716,900 +0.95(+1.95%)
Aug 30, 2007 48.20 49.18 48.05 48.61 1,332,600 -0.58(-1.18%)
Aug 29, 2007 48.58 49.19 47.88 49.19 1,817,500 +0.94(+1.95%)
Aug 28, 2007 49.24 49.26 48.17 48.25 1,376,210 -1.68(-3.36%)
Aug 27, 2007 50.38 50.38 49.88 49.93 688,600 -0.63(-1.25%)
Aug 24, 2007 49.85 50.65 49.59 50.56 943,600 +0.49(+0.98%)
Aug 23, 2007 50.65 50.65 49.65 50.07 1,592,600 -0.05(-0.09%)
Aug 22, 2007 50.49 50.74 49.45 50.12 2,621,400 +0.54(+1.08%)
Aug 21, 2007 48.58 49.89 48.53 49.58 5,254,400 +0.65(+1.33%)
Aug 20, 2007 49.59 49.73 48.12 48.93 5,907,700 -0.39(-0.79%)
Aug 17, 2007 50.06 53.00 47.93 49.32 8,984,206 +2.12(+4.49%)
Aug 16, 2007 45.71 47.67 43.88 47.20 12,330,500 +0.86(+1.86%)
Aug 15, 2007 47.25 48.47 46.23 46.34 5,885,420 -1.26(-2.65%)
Aug 14, 2007 49.64 49.70 47.60 47.60 3,115,000 -1.58(-3.21%)
Aug 13, 2007 51.18 51.23 49.00 49.18 3,441,200 -0.64(-1.28%)
Aug 10, 2007 43.00 50.86 49.17 49.82 3,282,700 -0.88(-1.74%)
Aug 09, 2007 50.51 51.79 47.50 50.70 5,684,000 -1.30(-2.50%)
Aug 08, 2007 51.68 53.05 51.37 52.00 5,974,525 +1.17(+2.30%)
Aug 07, 2007 49.61 51.35 49.50 50.83 6,124,200 +1.09(+2.19%)
Aug 06, 2007 48.45 49.92 47.24 49.74 3,715,600 +1.13(+2.32%)
Aug 03, 2007 48.84 50.23 48.55 48.61 4,246,200 -1.62(-3.23%)
Aug 02, 2007 50.65 51.31 49.76 50.23 4,274,700 -0.17(-0.34%)
Aug 01, 2007 50.57 50.90 49.07 50.40 2,732,600 -0.38(-0.75%)
Jul 31, 2007 52.93 52.99 50.70 50.78 2,365,000 -1.43(-2.74%)
Jul 30, 2007 51.70 52.43 50.96 52.21 3,350,940 +1.06(+2.07%)
Jul 27, 2007 50.83 52.12 50.23 51.15 2,015,620 +0.00(+0.00%)
Jul 26, 2007 51.52 51.78 49.84 51.15 4,068,900 -1.47(-2.79%)
Jul 25, 2007 53.02 53.38 51.94 52.62 2,566,849 +0.12(+0.23%)
Jul 24, 2007 53.67 53.75 52.15 52.50 2,430,900 -1.75(-3.23%)
Jul 23, 2007 54.54 54.74 54.22 54.25 951,500 +0.01(+0.02%)
Jul 20, 2007 55.40 55.55 53.97 54.24 2,467,400 -1.29(-2.32%)
Jul 19, 2007 56.45 56.58 55.32 55.53 878,300 -0.42(-0.75%)
Jul 18, 2007 56.26 56.65 55.40 55.95 1,489,300 -1.01(-1.77%)
Jul 17, 2007 57.30 57.43 56.84 56.96 113,600 -0.01(-0.02%)
Jul 16, 2007 57.27 57.75 56.85 56.97 157,500 -0.25(-0.43%)
Jul 13, 2007 56.80 57.39 56.80 57.22 473,800 +0.31(+0.54%)
Jul 12, 2007 56.13 56.92 56.13 56.91 682,600 +1.13(+2.03%)
Jul 11, 2007 55.18 55.84 54.79 55.78 1,494,000 +0.73(+1.33%)
Jul 10, 2007 55.95 55.99 54.99 55.05 345,400 -1.49(-2.64%)
Jul 09, 2007 56.65 56.95 56.34 56.54 166,600 -0.04(-0.07%)
Jul 06, 2007 55.92 56.62 55.77 56.58 214,400 +0.67(+1.20%)
Jul 05, 2007 55.79 55.98 55.58 55.91 71,600 +0.01(+0.02%)
Jul 03, 2007 55.60 55.99 55.51 55.90 363,900 +0.63(+1.14%)
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.