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

128.44 +2.24 (+1.77%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 37.99 38.19 37.66 37.98 2,240,497 +0.73(+1.95%)
Aug 30, 2007 36.94 37.69 36.82 37.25 1,738,998 -0.44(-1.18%)
Aug 29, 2007 37.23 37.69 36.69 37.69 2,371,776 +0.72(+1.95%)
Aug 28, 2007 37.73 37.75 36.91 36.97 1,795,908 -1.29(-3.36%)
Aug 27, 2007 38.61 38.61 38.22 38.26 898,599 -0.48(-1.25%)
Aug 24, 2007 38.20 38.81 38.00 38.74 1,231,366 +0.38(+0.98%)
Aug 23, 2007 38.81 38.81 38.05 38.37 2,078,289 -0.04(-0.09%)
Aug 22, 2007 38.69 38.88 37.89 38.41 3,420,839 +0.41(+1.08%)
Aug 21, 2007 37.23 38.23 37.19 37.99 6,856,816 +0.50(+1.33%)
Aug 20, 2007 38.00 38.11 36.87 37.50 7,709,350 -0.30(-0.79%)
Aug 17, 2007 38.36 40.61 36.73 37.79 11,724,088 +1.62(+4.49%)
Aug 16, 2007 35.03 36.53 33.63 36.17 16,090,890 +0.66(+1.86%)
Aug 15, 2007 36.21 37.14 35.43 35.51 7,680,276 -0.97(-2.65%)
Aug 14, 2007 38.04 38.09 36.48 36.48 4,064,970 -1.21(-3.21%)
Aug 13, 2007 39.22 39.26 37.55 37.69 4,490,651 -0.49(-1.28%)
Aug 10, 2007 32.95 38.97 37.68 38.18 4,283,813 -0.67(-1.74%)
Aug 09, 2007 38.71 39.69 36.40 38.85 7,417,429 -1.00(-2.50%)
Aug 08, 2007 39.60 40.65 39.37 39.85 7,796,555 +0.90(+2.30%)
Aug 07, 2007 38.02 39.35 37.93 38.95 7,991,876 +0.84(+2.19%)
Aug 06, 2007 37.13 38.25 36.20 38.12 4,848,733 +0.87(+2.32%)
Aug 03, 2007 37.43 38.49 37.20 37.25 5,541,149 -1.24(-3.23%)
Aug 02, 2007 38.81 39.32 38.13 38.49 5,578,340 -0.13(-0.34%)
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.