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

79.50 USD -2.88 (-3.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.86 56.45 55.47 56.32 200,200 +0.48(+0.86%)
Jan 30, 2007 55.48 55.87 55.34 55.84 324,600 +0.24(+0.43%)
Jan 29, 2007 56.39 56.41 55.55 55.60 257,500 -0.85(-1.51%)
Jan 26, 2007 56.50 56.56 55.61 56.45 171,800 +0.27(+0.48%)
Jan 25, 2007 57.74 57.74 55.98 56.18 305,500 -1.39(-2.41%)
Jan 24, 2007 56.80 57.57 56.80 57.57 212,600 +1.26(+2.24%)
Jan 23, 2007 56.14 56.34 55.73 56.31 80,000 +0.10(+0.18%)
Jan 22, 2007 56.51 56.52 55.89 56.21 219,500 -0.17(-0.30%)
Jan 19, 2007 56.20 56.56 55.95 56.38 82,600 +0.07(+0.12%)
Jan 18, 2007 57.41 57.46 56.10 56.31 196,200 -1.03(-1.80%)
Jan 17, 2007 57.31 57.68 57.10 57.34 133,300 -0.02(-0.03%)
Jan 16, 2007 57.91 57.94 57.30 57.36 154,200 -0.18(-0.31%)
Jan 12, 2007 57.02 57.58 56.97 57.54 234,700 +0.48(+0.84%)
Jan 11, 2007 56.46 57.10 56.45 57.06 378,500 +0.64(+1.13%)
Jan 10, 2007 55.06 56.55 54.99 56.42 113,100 +1.06(+1.91%)
Jan 09, 2007 55.17 55.42 54.96 55.36 67,100 +0.31(+0.56%)
Jan 08, 2007 54.12 55.09 54.06 55.05 77,200 +0.77(+1.42%)
Jan 05, 2007 54.32 54.60 54.17 54.28 76,900 -0.12(-0.22%)
Jan 04, 2007 54.09 54.51 53.95 54.40 42,800 -0.01(-0.02%)
Jan 03, 2007 54.37 54.74 53.94 54.41 183,700 +0.60(+1.11%)
Dec 29, 2006 54.10 54.23 53.80 53.81 7,300 -0.29(-0.54%)
Dec 28, 2006 54.19 54.24 53.93 54.10 22,600 -0.09(-0.17%)
Dec 27, 2006 53.89 54.19 53.89 54.19 30,300 +0.64(+1.20%)
Dec 26, 2006 53.41 53.55 53.27 53.55 28,600 +0.18(+0.34%)
Dec 22, 2006 53.62 53.62 52.99 53.37 50,800 -0.37(-0.69%)
Dec 21, 2006 54.29 54.41 53.65 53.74 42,800 -0.54(-0.99%)
Dec 20, 2006 54.07 54.63 54.07 54.28 37,700 +0.09(+0.17%)
Dec 19, 2006 54.15 54.28 53.69 54.19 348,600 -0.18(-0.33%)
Dec 18, 2006 54.48 54.84 54.35 54.37 32,900 -0.02(-0.03%)
Dec 15, 2006 54.45 54.62 54.36 54.39 73,100 +0.33(+0.61%)
Dec 14, 2006 53.94 54.31 53.88 54.06 37,000 +0.12(+0.22%)
Dec 13, 2006 54.54 54.54 53.82 53.94 18,600 -0.40(-0.74%)
Dec 12, 2006 54.55 54.83 54.09 54.34 122,900 -0.37(-0.68%)
Dec 11, 2006 54.92 55.17 54.57 54.71 95,300 -0.04(-0.07%)
Dec 08, 2006 54.26 54.85 54.26 54.75 35,700 +0.55(+1.01%)
Dec 07, 2006 54.94 55.14 54.18 54.20 38,000 -0.57(-1.04%)
Dec 06, 2006 54.30 54.83 54.30 54.77 54,600 +0.40(+0.74%)
Dec 05, 2006 54.07 54.56 53.94 54.37 25,100 +0.46(+0.85%)
Dec 04, 2006 52.81 53.92 52.81 53.91 65,400 +1.23(+2.33%)
Dec 01, 2006 52.48 53.48 52.19 52.68 107,400 -0.72(-1.35%)
Nov 30, 2006 53.72 53.77 53.08 53.40 69,700 -0.24(-0.45%)
Nov 29, 2006 54.28 54.38 53.05 53.64 89,300 -0.24(-0.45%)
Nov 28, 2006 53.33 54.00 52.94 53.88 27,500 +0.31(+0.58%)
Nov 27, 2006 55.38 55.44 53.51 53.57 112,600 -2.10(-3.77%)
Nov 24, 2006 55.17 55.85 55.05 55.67 41,700 -0.12(-0.22%)
Nov 22, 2006 55.84 55.84 55.43 55.79 94,900 +0.55(+1.00%)
Nov 21, 2006 54.55 55.24 54.55 55.24 33,600 +0.86(+1.58%)
Nov 20, 2006 54.14 54.53 54.05 54.38 82,700 +0.40(+0.74%)
Nov 17, 2006 53.72 54.18 53.55 53.98 33,700 +0.12(+0.22%)
Nov 16, 2006 54.02 54.07 53.76 53.86 53,000 +0.21(+0.39%)
Nov 15, 2006 53.01 53.77 53.00 53.65 106,100 +0.44(+0.83%)
Nov 14, 2006 52.57 53.23 51.96 53.21 54,500 +0.88(+1.68%)
Nov 13, 2006 52.08 52.58 52.08 52.33 24,800 +0.37(+0.71%)
Nov 10, 2006 51.55 52.00 51.43 51.96 12,700 +0.82(+1.60%)
Nov 09, 2006 52.12 52.21 51.06 51.14 46,700 -1.08(-2.07%)
Nov 08, 2006 51.95 52.35 51.93 52.22 20,200 -0.16(-0.31%)
Nov 07, 2006 52.35 52.72 52.29 52.38 25,900 +0.04(+0.08%)
Nov 06, 2006 51.30 52.45 51.30 52.34 75,200 +1.28(+2.51%)
Nov 03, 2006 51.25 51.29 50.66 51.06 94,500 -0.03(-0.06%)
Nov 02, 2006 50.71 51.30 50.36 51.09 233,300 +0.14(+0.27%)
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.