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

110.35 +0.48 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.80 35.84 35.38 35.78 39,805 +0.17(+0.46%)
Jun 29, 2006 34.46 35.64 34.44 35.61 268,464 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,418 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.12 107,462 -0.88(-2.52%)
Jun 26, 2006 34.65 35.00 34.65 35.00 15,006 +0.32(+0.93%)
Jun 23, 2006 34.34 34.72 34.34 34.68 6,994 +0.18(+0.52%)
Jun 22, 2006 34.47 34.57 34.24 34.50 15,769 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.05 34.67 77,830 +1.10(+3.28%)
Jun 20, 2006 33.55 33.95 33.43 33.57 108,988 +0.06(+0.19%)
Jun 19, 2006 33.86 33.86 33.32 33.51 94,998 -0.27(-0.79%)
Jun 16, 2006 33.81 33.84 33.46 33.77 96,397 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.90 36,753 +1.64(+5.07%)
Jun 14, 2006 32.26 32.51 32.07 32.26 229,930 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.24 220,901 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.84 33.84 295,806 -1.48(-4.19%)
Jun 09, 2006 35.49 35.68 35.11 35.31 46,545 +0.20(+0.58%)
Jun 08, 2006 35.10 35.11 33.91 35.11 368,931 -0.20(-0.56%)
Jun 07, 2006 35.56 35.90 35.26 35.31 735,574 +0.14(+0.40%)
Jun 06, 2006 35.38 35.48 34.92 35.16 908,403 -0.41(-1.15%)
Jun 05, 2006 36.51 36.70 35.55 35.57 193,686 -1.10(-3.00%)
Jun 02, 2006 37.19 37.30 36.52 36.67 1,664,326 +0.16(+0.43%)
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.