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

95.86 USD +1.30 (+1.37%)
Official Closing Price Updated: 6:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 51.67 57.03 50.47 51.00 1,598,700 +0.75(+1.49%)
Nov 29, 2007 50.38 50.78 49.84 50.25 1,869,000 -0.81(-1.59%)
Nov 28, 2007 48.52 51.08 48.52 51.06 971,100 +2.94(+6.11%)
Nov 27, 2007 47.65 48.37 47.17 48.12 1,696,400 +0.93(+1.97%)
Nov 26, 2007 49.29 49.29 47.10 47.19 946,500 -1.66(-3.40%)
Nov 23, 2007 48.25 49.04 48.11 48.85 582,500 +1.35(+2.84%)
Nov 21, 2007 48.13 48.21 46.78 47.50 762,300 -0.90(-1.86%)
Nov 20, 2007 48.98 49.56 47.35 48.40 1,269,240 -0.38(-0.78%)
Nov 19, 2007 49.50 49.75 48.45 48.78 1,141,100 -1.17(-2.34%)
Nov 16, 2007 50.37 50.47 49.37 49.95 1,715,400 -0.41(-0.81%)
Nov 15, 2007 51.23 51.60 49.60 50.36 1,319,500 -1.26(-2.44%)
Nov 14, 2007 52.09 52.39 51.24 51.62 2,214,500 +0.77(+1.51%)
Nov 13, 2007 49.60 50.99 49.03 50.85 1,972,100 +2.45(+5.06%)
Nov 12, 2007 48.85 49.99 48.40 48.40 1,950,700 -0.85(-1.73%)
Nov 09, 2007 49.21 50.40 48.01 49.25 2,800,320 -0.15(-0.30%)
Nov 08, 2007 49.52 50.30 47.90 49.40 1,777,100 -0.18(-0.36%)
Nov 07, 2007 50.03 51.21 49.52 49.58 2,503,700 -2.09(-4.04%)
Nov 06, 2007 50.93 51.67 50.22 51.67 2,184,800 +0.83(+1.63%)
Nov 05, 2007 49.64 51.42 49.64 50.84 2,598,786 -1.16(-2.23%)
Nov 02, 2007 52.72 52.73 50.93 52.00 2,843,900 -0.86(-1.63%)
Nov 01, 2007 53.77 53.87 52.63 52.86 1,422,700 -2.04(-3.72%)
Oct 31, 2007 54.37 55.19 53.73 54.90 1,020,800 +0.87(+1.61%)
Oct 30, 2007 54.34 54.67 53.77 54.03 1,023,800 -0.61(-1.12%)
Oct 29, 2007 54.02 54.71 53.79 54.64 664,200 +0.71(+1.32%)
Oct 26, 2007 53.65 53.93 52.75 53.93 1,564,900 +1.58(+3.02%)
Oct 25, 2007 52.63 52.90 51.82 52.35 1,433,600 -0.28(-0.53%)
Oct 24, 2007 52.37 52.97 50.96 52.63 4,452,700 -0.10(-0.19%)
Oct 23, 2007 52.44 52.82 51.66 52.73 1,479,100 +0.79(+1.52%)
Oct 22, 2007 50.75 52.18 50.73 51.94 1,209,700 +0.63(+1.23%)
Oct 19, 2007 52.85 52.88 51.23 51.31 1,640,900 -1.64(-3.10%)
Oct 18, 2007 52.56 53.28 52.27 52.95 615,200 -0.40(-0.75%)
Oct 17, 2007 53.55 53.87 52.26 53.35 1,582,700 +0.13(+0.24%)
Oct 16, 2007 53.36 53.51 52.75 53.22 942,500 -0.64(-1.19%)
Oct 15, 2007 53.50 54.85 53.44 53.86 575,900 -1.27(-2.30%)
Oct 12, 2007 54.63 55.13 54.53 55.13 139,800 +0.57(+1.04%)
Oct 11, 2007 55.66 55.79 54.00 54.56 546,200 -0.84(-1.52%)
Oct 10, 2007 55.44 55.51 55.01 55.40 231,400 -0.22(-0.40%)
Oct 09, 2007 54.75 55.64 54.40 55.62 380,500 +1.12(+2.06%)
Oct 08, 2007 54.78 54.96 54.45 54.50 269,221 -0.67(-1.21%)
Oct 05, 2007 54.55 55.17 54.29 55.17 1,196,800 +1.27(+2.36%)
Oct 04, 2007 54.37 54.46 53.74 53.90 408,900 -0.16(-0.30%)
Oct 03, 2007 53.95 54.54 53.82 54.06 472,900 -0.05(-0.09%)
Oct 02, 2007 53.57 54.11 53.44 54.11 406,100 +0.80(+1.50%)
Oct 01, 2007 52.14 53.45 52.14 53.31 2,119,800 +1.28(+2.46%)
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%)
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.