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

128.27 +2.07 (+1.64%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.05 44.12 43.65 43.74 147,852 +0.37(+0.85%)
May 30, 2007 42.55 43.40 42.55 43.37 218,862 +0.45(+1.05%)
May 29, 2007 42.72 42.92 42.65 42.92 35,234 +0.38(+0.88%)
May 25, 2007 42.57 42.58 42.32 42.55 104,527 +0.14(+0.33%)
May 24, 2007 43.17 43.42 42.33 42.41 248,987 -0.80(-1.86%)
May 23, 2007 43.48 43.68 43.21 43.21 446,298 -0.03(-0.07%)
May 22, 2007 43.09 43.37 42.99 43.24 137,151 +0.25(+0.59%)
May 21, 2007 42.38 43.20 42.34 42.99 160,380 +0.60(+1.41%)
May 18, 2007 42.24 42.49 42.15 42.39 312,669 +0.43(+1.02%)
May 17, 2007 41.90 42.16 41.76 41.96 402,712 +0.00(+0.00%)
May 16, 2007 41.92 41.96 41.59 41.96 370,610 +0.29(+0.70%)
May 15, 2007 42.38 42.55 41.63 41.67 111,444 -0.52(-1.24%)
May 14, 2007 42.80 42.80 42.09 42.19 99,568 -0.56(-1.31%)
May 11, 2007 42.21 42.75 42.21 42.75 610,071 +0.81(+1.94%)
May 10, 2007 42.46 42.66 41.92 41.94 663,836 -0.77(-1.80%)
May 09, 2007 42.41 42.75 42.26 42.71 129,191 +0.21(+0.49%)
May 08, 2007 42.55 42.55 42.16 42.50 56,896 -0.25(-0.59%)
May 07, 2007 43.17 43.27 42.70 42.75 61,594 -0.35(-0.82%)
May 04, 2007 42.87 43.14 42.77 43.10 629,646 +0.40(+0.93%)
May 03, 2007 42.58 42.71 42.36 42.71 83,517 +0.36(+0.85%)
May 02, 2007 41.99 42.48 41.98 42.35 190,655 +0.54(+1.28%)
May 01, 2007 42.09 42.09 41.44 41.81 461,697 -0.21(-0.49%)
Apr 30, 2007 42.55 42.64 42.02 42.02 943,490 +0.02(+0.05%)
Apr 27, 2007 41.96 42.12 41.81 41.99 79,472 -0.05(-0.13%)
Apr 26, 2007 42.38 42.38 42.02 42.05 96,698 -0.28(-0.65%)
Apr 25, 2007 41.95 42.32 41.59 42.32 110,661 +0.62(+1.49%)
Apr 24, 2007 42.27 42.35 41.66 41.70 162,859 -0.64(-1.52%)
Apr 23, 2007 42.64 42.79 42.29 42.35 212,579 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.48 42.68 125,407 +0.36(+0.85%)
Apr 19, 2007 42.30 42.69 42.06 42.32 182,825 -0.37(-0.86%)
Apr 18, 2007 42.33 42.97 42.33 42.68 218,581 +0.27(+0.63%)
Apr 17, 2007 42.48 42.58 42.21 42.41 174,474 -0.08(-0.20%)
Apr 16, 2007 41.73 42.58 41.73 42.50 513,895 +0.99(+2.38%)
Apr 13, 2007 41.47 41.56 41.37 41.51 264,777 +0.18(+0.43%)
Apr 12, 2007 41.04 41.45 40.85 41.33 339,363 +0.21(+0.50%)
Apr 11, 2007 41.49 41.49 40.95 41.13 144,720 -0.28(-0.67%)
Apr 10, 2007 41.37 41.63 41.37 41.40 100,221 +0.06(+0.15%)
Apr 09, 2007 41.48 41.53 41.21 41.34 148,896 -0.06(-0.14%)
Apr 05, 2007 41.26 41.50 41.14 41.40 71,251 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.28 558,917 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.94 41.33 252,641 +0.54(+1.31%)
Apr 02, 2007 40.60 40.80 40.18 40.80 144,068 +0.41(+1.02%)
Mar 30, 2007 40.73 41.07 40.31 40.38 601,850 -0.35(-0.87%)
Mar 29, 2007 41.09 41.18 40.22 40.74 279,132 +0.11(+0.26%)
Mar 28, 2007 40.88 40.88 40.55 40.63 165,861 -0.47(-1.14%)
Mar 27, 2007 41.19 41.37 41.05 41.10 190,133 -0.19(-0.46%)
Mar 26, 2007 41.51 41.51 40.88 41.29 176,953 -0.18(-0.43%)
Mar 23, 2007 41.28 41.76 41.28 41.46 193,396 +0.09(+0.22%)
Mar 22, 2007 41.69 41.84 41.31 41.37 279,654 -0.25(-0.61%)
Mar 21, 2007 40.72 41.82 40.44 41.63 1,302,878 +1.26(+3.11%)
Mar 20, 2007 40.18 40.51 40.15 40.37 339,030 +0.27(+0.67%)
Mar 19, 2007 39.85 40.19 39.77 40.10 88,607 +0.64(+1.61%)
Mar 16, 2007 39.75 39.92 39.31 39.46 850,185 -0.40(-1.00%)
Mar 15, 2007 39.86 40.19 39.61 39.86 128,017 +0.35(+0.89%)
Mar 14, 2007 38.77 39.55 38.24 39.51 768,429 +0.54(+1.40%)
Mar 13, 2007 40.65 40.46 38.84 38.97 559,047 -1.69(-4.15%)
Mar 12, 2007 40.18 40.73 40.12 40.65 266,735 +0.18(+0.45%)
Mar 09, 2007 40.81 40.81 40.12 40.47 202,269 +0.07(+0.17%)
Mar 08, 2007 40.31 40.92 40.31 40.40 269,345 +0.56(+1.40%)
Mar 07, 2007 40.22 40.40 39.84 39.84 279,523 -0.47(-1.16%)
Mar 06, 2007 39.92 40.45 39.66 40.31 718,123 +1.38(+3.54%)
Mar 05, 2007 39.08 39.99 38.93 38.93 499,932 -0.85(-2.14%)
Mar 02, 2007 40.34 40.76 39.78 39.78 524,205 -0.93(-2.28%)
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.