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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.92 44.38 43.61 44.28 254,639 +0.38(+0.86%)
Jan 30, 2007 43.62 43.93 43.51 43.90 412,866 +0.19(+0.43%)
Jan 29, 2007 44.33 44.35 43.67 43.71 327,520 -0.67(-1.51%)
Jan 26, 2007 44.42 44.47 43.72 44.38 218,516 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.01 44.17 388,572 -1.09(-2.41%)
Jan 24, 2007 44.66 45.26 44.66 45.26 270,411 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.27 101,753 +0.08(+0.18%)
Jan 22, 2007 44.43 44.44 43.94 44.19 279,187 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,060 +0.05(+0.12%)
Jan 18, 2007 45.14 45.18 44.11 44.27 249,551 -0.81(-1.80%)
Jan 17, 2007 45.06 45.35 44.89 45.08 169,547 -0.02(-0.03%)
Jan 16, 2007 45.53 45.55 45.05 45.10 196,130 -0.14(-0.31%)
Jan 12, 2007 44.83 45.27 44.79 45.24 298,520 +0.38(+0.84%)
Jan 11, 2007 44.39 44.89 44.38 44.86 481,423 +0.50(+1.13%)
Jan 10, 2007 43.29 44.46 43.23 44.36 143,854 +0.83(+1.91%)
Jan 09, 2007 43.38 43.57 43.21 43.52 85,346 +0.24(+0.56%)
Jan 08, 2007 42.55 43.31 42.50 43.28 98,192 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.59 42.68 97,810 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.77 54,438 -0.01(-0.02%)
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.