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

128.24 +2.04 (+1.62%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 38.75 39.00 37.60 38.62 3,566,467 -0.29(-0.75%)
Jul 31, 2007 40.55 40.60 38.85 38.91 3,086,692 -1.10(-2.74%)
Jul 30, 2007 39.61 40.17 39.05 40.00 4,373,496 +0.81(+2.07%)
Jul 27, 2007 38.95 39.93 38.49 39.19 2,630,696 +0.00(+0.00%)
Jul 26, 2007 39.47 39.67 38.19 39.19 5,310,546 -1.13(-2.79%)
Jul 25, 2007 40.62 40.90 39.80 40.32 3,350,136 +0.09(+0.23%)
Jul 24, 2007 41.12 41.18 39.96 40.23 3,172,701 -1.34(-3.23%)
Jul 23, 2007 41.79 41.94 41.54 41.57 1,241,855 +0.01(+0.02%)
Jul 20, 2007 42.45 42.56 41.35 41.56 3,220,339 -0.99(-2.32%)
Jul 19, 2007 43.25 43.35 42.39 42.55 1,146,317 -0.32(-0.75%)
Jul 18, 2007 43.11 43.40 42.45 42.87 1,943,767 -0.77(-1.77%)
Jul 17, 2007 43.90 44.00 43.55 43.64 148,265 -0.01(-0.02%)
Jul 16, 2007 43.88 44.25 43.56 43.65 205,561 -0.19(-0.43%)
Jul 13, 2007 43.52 43.97 43.52 43.84 618,382 +0.23(+0.54%)
Jul 12, 2007 43.01 43.61 43.01 43.60 890,898 +0.87(+2.03%)
Jul 11, 2007 42.28 42.78 41.98 42.74 1,949,901 +0.56(+1.33%)
Jul 10, 2007 42.87 42.90 42.13 42.18 450,800 -1.14(-2.64%)
Jul 09, 2007 43.40 43.63 43.17 43.32 217,438 -0.03(-0.07%)
Jul 06, 2007 42.85 43.38 42.73 43.35 279,825 +0.51(+1.20%)
Jul 05, 2007 42.75 42.89 42.59 42.84 93,449 +0.01(+0.02%)
Jul 03, 2007 42.60 42.90 42.53 42.83 474,945 +0.48(+1.14%)
Jul 02, 2007 43.75 43.97 42.10 42.35 429,004 +0.48(+1.13%)
Jun 29, 2007 42.52 42.74 41.48 41.87 750,464 -0.59(-1.39%)
Jun 28, 2007 42.45 42.84 42.36 42.46 199,166 -0.11(-0.27%)
Jun 27, 2007 41.53 42.60 41.50 42.58 238,973 +0.89(+2.13%)
Jun 26, 2007 42.25 42.41 41.69 41.69 272,646 -0.46(-1.09%)
Jun 25, 2007 42.76 42.96 41.80 42.15 856,312 -0.74(-1.73%)
Jun 22, 2007 43.46 43.46 42.57 42.89 467,376 -0.67(-1.53%)
Jun 21, 2007 43.45 43.64 42.91 43.56 219,396 -0.07(-0.16%)
Jun 20, 2007 44.49 44.58 43.52 43.63 179,719 -0.56(-1.27%)
Jun 19, 2007 44.12 44.26 43.99 44.19 79,614 -0.05(-0.10%)
Jun 18, 2007 44.52 44.52 44.07 44.23 81,963 -0.10(-0.22%)
Jun 15, 2007 44.69 44.80 44.32 44.33 80,267 +0.16(+0.36%)
Jun 14, 2007 43.82 44.26 43.76 44.17 164,971 +0.31(+0.70%)
Jun 13, 2007 43.48 43.86 43.34 43.86 154,399 +0.56(+1.29%)
Jun 12, 2007 43.50 43.76 43.31 43.31 145,785 -0.18(-0.41%)
Jun 11, 2007 43.21 43.66 43.10 43.48 123,076 +0.26(+0.60%)
Jun 08, 2007 42.60 43.22 42.54 43.22 414,517 +0.65(+1.53%)
Jun 07, 2007 43.42 43.60 42.56 42.57 498,699 -0.98(-2.25%)
Jun 06, 2007 43.67 43.67 43.40 43.55 142,783 -0.25(-0.58%)
Jun 05, 2007 43.93 43.98 43.63 43.80 219,396 -0.25(-0.57%)
Jun 04, 2007 43.86 44.08 43.78 44.06 57,296 +0.09(+0.21%)
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.