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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.66 42.29 41.17 42.06 1,332,302 +0.67(+1.61%)
Oct 30, 2007 41.63 41.89 41.20 41.40 1,336,217 -0.47(-1.12%)
Oct 29, 2007 41.39 41.92 41.21 41.86 866,884 +0.54(+1.32%)
Oct 26, 2007 41.11 41.32 40.42 41.32 2,042,437 +1.21(+3.02%)
Oct 25, 2007 40.32 40.53 39.70 40.11 1,871,070 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.32 5,811,464 -0.08(-0.19%)
Oct 23, 2007 40.18 40.47 39.58 40.40 1,930,455 +0.61(+1.52%)
Oct 22, 2007 38.88 39.98 38.87 39.80 1,578,846 +0.48(+1.23%)
Oct 19, 2007 40.49 40.52 39.25 39.31 2,141,629 -1.26(-3.10%)
Oct 18, 2007 40.27 40.82 40.05 40.57 802,931 -0.31(-0.75%)
Oct 17, 2007 41.03 41.27 40.04 40.88 2,065,669 +0.10(+0.24%)
Oct 16, 2007 40.88 41.00 40.42 40.78 1,230,108 -0.49(-1.19%)
Oct 15, 2007 40.99 42.03 40.95 41.27 751,638 -0.97(-2.30%)
Oct 12, 2007 41.86 42.24 41.78 42.24 182,460 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.37 41.80 712,875 -0.64(-1.52%)
Oct 10, 2007 42.48 42.53 42.15 42.45 302,012 -0.17(-0.40%)
Oct 09, 2007 41.95 42.63 41.68 42.62 496,611 +0.86(+2.05%)
Oct 08, 2007 41.97 42.11 41.72 41.76 351,375 -0.51(-1.21%)
Oct 05, 2007 41.80 42.27 41.60 42.27 1,562,009 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,677 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.42 617,207 -0.04(-0.09%)
Oct 02, 2007 41.04 41.46 40.95 41.46 530,023 +0.61(+1.50%)
Oct 01, 2007 39.95 40.95 39.95 40.85 2,766,668 +0.98(+2.46%)
Sep 28, 2007 39.86 40.19 39.80 39.87 500,004 -0.25(-0.63%)
Sep 27, 2007 39.77 40.21 39.57 40.12 759,861 +0.52(+1.32%)
Sep 26, 2007 39.05 39.95 38.93 39.60 1,370,673 +0.74(+1.89%)
Sep 25, 2007 38.64 38.99 38.55 38.86 830,078 -0.11(-0.29%)
Sep 24, 2007 39.47 39.68 38.93 38.98 662,496 -0.53(-1.34%)
Sep 21, 2007 39.47 39.57 39.21 39.50 1,393,383 +0.26(+0.66%)
Sep 20, 2007 39.92 40.17 39.09 39.24 2,827,308 -0.31(-0.77%)
Sep 19, 2007 40.33 40.52 39.50 39.55 2,961,658 -0.05(-0.12%)
Sep 18, 2007 38.21 40.74 37.69 39.60 9,032,065 +1.72(+4.53%)
Sep 17, 2007 38.18 38.18 37.73 37.88 1,170,880 -0.46(-1.20%)
Sep 14, 2007 37.91 38.46 37.80 38.34 1,608,342 -0.02(-0.04%)
Sep 13, 2007 37.80 38.51 37.70 38.36 2,480,316 +0.89(+2.37%)
Sep 12, 2007 37.62 37.84 37.22 37.47 1,875,116 -0.01(-0.02%)
Sep 11, 2007 37.40 37.93 37.38 37.47 2,421,062 +0.28(+0.74%)
Sep 10, 2007 37.53 37.70 36.59 37.20 3,071,813 -0.12(-0.31%)
Sep 07, 2007 37.01 37.57 36.85 37.31 4,289,001 -0.45(-1.20%)
Sep 06, 2007 38.11 38.11 37.41 37.77 1,802,027 -0.16(-0.42%)
Sep 05, 2007 38.36 38.36 37.80 37.93 4,132,264 -0.78(-2.02%)
Sep 04, 2007 37.94 39.15 37.83 38.71 1,794,878 +0.74(+1.94%)
Aug 31, 2007 37.98 38.19 37.65 37.97 2,240,820 +0.73(+1.95%)
Aug 30, 2007 36.93 37.68 36.82 37.24 1,739,249 -0.44(-1.18%)
Aug 29, 2007 37.22 37.69 36.69 37.69 2,372,119 +0.72(+1.95%)
Aug 28, 2007 37.73 37.74 36.91 36.97 1,796,167 -1.29(-3.36%)
Aug 27, 2007 38.60 38.60 38.22 38.26 898,729 -0.48(-1.25%)
Aug 24, 2007 38.19 38.81 38.00 38.74 1,231,544 +0.38(+0.98%)
Aug 23, 2007 38.81 38.81 38.04 38.36 2,078,590 -0.04(-0.09%)
Aug 22, 2007 38.69 38.88 37.89 38.40 3,421,333 +0.41(+1.08%)
Aug 21, 2007 37.22 38.23 37.18 37.99 6,857,807 +0.50(+1.33%)
Aug 20, 2007 38.00 38.10 36.87 37.49 7,710,465 -0.30(-0.79%)
Aug 17, 2007 38.36 40.61 36.72 37.79 11,725,783 +1.62(+4.49%)
Aug 16, 2007 35.02 36.52 33.62 36.16 16,093,216 +0.66(+1.86%)
Aug 15, 2007 36.20 37.14 35.42 35.51 7,681,386 -0.97(-2.65%)
Aug 14, 2007 38.03 38.08 36.47 36.47 4,065,558 -1.21(-3.21%)
Aug 13, 2007 39.21 39.25 37.54 37.68 4,491,300 -0.49(-1.28%)
Aug 10, 2007 32.95 38.97 37.67 38.17 4,284,433 -0.67(-1.74%)
Aug 09, 2007 38.70 39.68 36.39 38.85 7,418,502 -1.00(-2.50%)
Aug 08, 2007 39.60 40.65 39.36 39.84 7,797,682 +0.90(+2.30%)
Aug 07, 2007 38.01 39.34 37.93 38.95 7,993,031 +0.84(+2.19%)
Aug 06, 2007 37.12 38.25 36.19 38.11 4,849,434 +0.87(+2.32%)
Aug 03, 2007 37.42 38.49 37.20 37.24 5,541,950 -1.24(-3.23%)
Aug 02, 2007 38.81 39.31 38.13 38.49 5,579,146 -0.13(-0.34%)
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.