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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 41.45 41.55 41.22 41.23 9,527 -0.22(-0.54%)
Dec 28, 2006 41.52 41.56 41.32 41.45 29,496 -0.07(-0.17%)
Dec 27, 2006 41.29 41.52 41.29 41.52 39,546 +0.49(+1.20%)
Dec 26, 2006 40.92 41.03 40.82 41.03 37,327 +0.14(+0.34%)
Dec 22, 2006 41.08 41.08 40.60 40.89 66,301 -0.28(-0.69%)
Dec 21, 2006 41.60 41.69 41.11 41.18 55,860 -0.41(-0.99%)
Dec 20, 2006 41.43 41.86 41.43 41.59 49,204 +0.07(+0.17%)
Dec 19, 2006 41.49 41.59 41.14 41.52 454,977 -0.14(-0.33%)
Dec 18, 2006 41.74 42.02 41.64 41.66 42,939 -0.01(-0.03%)
Dec 15, 2006 41.72 41.85 41.65 41.67 95,406 +0.25(+0.61%)
Dec 14, 2006 41.33 41.61 41.28 41.42 48,290 +0.09(+0.22%)
Dec 13, 2006 41.79 41.79 41.24 41.33 24,275 -0.31(-0.74%)
Dec 12, 2006 41.80 42.01 41.44 41.63 160,403 -0.28(-0.68%)
Dec 11, 2006 42.08 42.27 41.81 41.92 124,381 -0.03(-0.07%)
Dec 08, 2006 41.57 42.03 41.57 41.95 46,594 +0.42(+1.01%)
Dec 07, 2006 42.09 42.24 41.51 41.53 49,595 -0.44(-1.04%)
Dec 06, 2006 41.60 42.01 41.60 41.96 71,261 +0.31(+0.74%)
Dec 05, 2006 41.43 41.80 41.33 41.66 32,759 +0.35(+0.85%)
Dec 04, 2006 40.46 41.31 40.46 41.31 85,357 +0.94(+2.33%)
Dec 01, 2006 40.21 40.98 39.99 40.36 140,173 -0.55(-1.35%)
Nov 30, 2006 41.16 41.20 40.67 40.91 90,969 -0.18(-0.45%)
Nov 29, 2006 41.59 41.67 40.65 41.10 116,550 -0.18(-0.45%)
Nov 28, 2006 40.86 41.37 40.56 41.28 35,891 +0.24(+0.58%)
Nov 27, 2006 42.43 42.48 41.00 41.04 146,960 -1.61(-3.77%)
Nov 24, 2006 42.27 42.79 42.18 42.65 54,424 -0.09(-0.22%)
Nov 22, 2006 42.78 42.78 42.47 42.75 123,859 +0.42(+1.00%)
Nov 21, 2006 41.80 42.32 41.80 42.32 43,853 +0.66(+1.58%)
Nov 20, 2006 41.48 41.78 41.41 41.67 107,936 +0.31(+0.74%)
Nov 17, 2006 41.16 41.51 41.03 41.36 43,983 +0.09(+0.22%)
Nov 16, 2006 41.39 41.43 41.19 41.27 69,173 +0.16(+0.39%)
Nov 15, 2006 40.62 41.20 40.61 41.11 138,476 +0.34(+0.83%)
Nov 14, 2006 40.28 40.78 39.81 40.77 71,130 +0.67(+1.68%)
Nov 13, 2006 39.90 40.29 39.90 40.09 32,367 +0.28(+0.71%)
Nov 10, 2006 39.50 39.84 39.41 39.81 16,575 +0.63(+1.60%)
Nov 09, 2006 39.93 40.00 39.12 39.18 60,950 -0.83(-2.07%)
Nov 08, 2006 39.80 40.11 39.79 40.01 26,364 -0.12(-0.31%)
Nov 07, 2006 40.11 40.39 40.06 40.13 33,803 +0.03(+0.08%)
Nov 06, 2006 39.31 40.19 39.31 40.10 98,147 +0.98(+2.51%)
Nov 03, 2006 39.27 39.30 38.82 39.12 123,337 -0.02(-0.06%)
Nov 02, 2006 38.85 39.31 38.59 39.14 304,492 +0.11(+0.27%)
Nov 01, 2006 40.11 40.23 39.04 39.04 75,307 -0.87(-2.17%)
Oct 31, 2006 40.10 40.12 39.86 39.90 54,033 -0.02(-0.06%)
Oct 30, 2006 39.63 40.09 39.58 39.93 29,888 +0.18(+0.46%)
Oct 27, 2006 40.10 40.23 39.72 39.74 296,139 -0.44(-1.11%)
Oct 26, 2006 39.84 40.19 39.55 40.19 276,170 +0.42(+1.06%)
Oct 25, 2006 39.84 39.96 39.53 39.77 101,019 +0.02(+0.04%)
Oct 24, 2006 39.41 39.75 39.40 39.75 16,053 +0.21(+0.54%)
Oct 23, 2006 38.99 39.54 38.99 39.54 93,971 +0.44(+1.14%)
Oct 20, 2006 39.12 39.17 39.04 39.09 87,706 +0.05(+0.14%)
Oct 19, 2006 39.27 39.27 38.95 39.04 300,055 -0.30(-0.76%)
Oct 18, 2006 39.50 39.64 39.18 39.34 53,641 +0.17(+0.43%)
Oct 17, 2006 39.44 39.44 38.97 39.17 73,480 -0.03(-0.08%)
Oct 16, 2006 39.31 39.41 39.16 39.20 45,680 -0.15(-0.37%)
Oct 13, 2006 39.26 39.47 39.22 39.34 57,948 +0.09(+0.23%)
Oct 12, 2006 38.91 39.34 38.91 39.25 114,070 +0.51(+1.33%)
Oct 11, 2006 38.86 38.89 38.49 38.74 92,013 -0.96(-2.41%)
Oct 10, 2006 39.74 40.03 39.41 39.70 291,963 +0.07(+0.17%)
Oct 09, 2006 39.22 39.69 39.19 39.63 68,651 +0.34(+0.86%)
Oct 06, 2006 39.09 39.35 39.01 39.29 36,152 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.92 39.40 194,076 +0.38(+0.98%)
Oct 04, 2006 38.06 39.02 37.93 39.01 117,855 +0.87(+2.27%)
Oct 03, 2006 37.60 38.21 37.60 38.15 44,375 +0.51(+1.34%)
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.