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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.28 41.29 41.03 41.07 52,494 -0.02(-0.06%)
Oct 30, 2006 40.79 41.27 40.74 41.10 29,036 +0.19(+0.46%)
Oct 27, 2006 41.28 41.40 40.88 40.91 287,706 -0.46(-1.11%)
Oct 26, 2006 41.01 41.37 40.71 41.36 268,306 +0.43(+1.06%)
Oct 25, 2006 41.01 41.14 40.69 40.93 98,142 +0.02(+0.04%)
Oct 24, 2006 40.56 40.92 40.55 40.92 15,596 +0.22(+0.54%)
Oct 23, 2006 40.13 40.70 40.13 40.69 91,295 +0.46(+1.14%)
Oct 20, 2006 40.27 40.32 40.19 40.24 85,208 +0.06(+0.14%)
Oct 19, 2006 40.43 40.43 40.09 40.18 291,510 -0.31(-0.76%)
Oct 18, 2006 40.65 40.80 40.33 40.49 52,114 +0.17(+0.43%)
Oct 17, 2006 40.60 40.60 40.11 40.32 71,387 -0.03(-0.08%)
Oct 16, 2006 40.46 40.57 40.31 40.35 44,379 -0.15(-0.37%)
Oct 13, 2006 40.41 40.63 40.37 40.50 56,298 +0.09(+0.23%)
Oct 12, 2006 40.06 40.49 40.06 40.40 110,822 +0.53(+1.33%)
Oct 11, 2006 40.00 40.03 39.61 39.87 89,393 -0.99(-2.41%)
Oct 10, 2006 40.91 41.21 40.57 40.86 283,649 +0.07(+0.17%)
Oct 09, 2006 40.37 40.85 40.34 40.79 66,696 +0.35(+0.86%)
Oct 06, 2006 40.24 40.51 40.16 40.44 35,123 -0.11(-0.27%)
Oct 05, 2006 40.08 40.59 40.06 40.55 188,550 +0.39(+0.98%)
Oct 04, 2006 39.18 40.17 39.04 40.16 114,499 +0.89(+2.27%)
Oct 03, 2006 38.70 39.33 38.70 39.27 43,111 +0.52(+1.34%)
Oct 02, 2006 38.78 38.93 38.57 38.75 86,223 -0.19(-0.49%)
Sep 29, 2006 39.06 39.19 38.94 38.94 48,183 +0.01(+0.02%)
Sep 28, 2006 38.98 38.98 38.56 38.93 65,428 +0.07(+0.18%)
Sep 27, 2006 38.98 39.13 38.70 38.86 12,933 -0.32(-0.83%)
Sep 26, 2006 38.66 39.20 38.63 39.18 46,535 +0.45(+1.16%)
Sep 25, 2006 38.77 38.86 38.37 38.73 24,091 +0.34(+0.88%)
Sep 22, 2006 38.21 38.45 38.09 38.39 14,328 -0.04(-0.10%)
Sep 21, 2006 38.60 38.90 38.23 38.43 32,080 -0.09(-0.25%)
Sep 20, 2006 38.42 38.81 38.31 38.53 83,814 +0.43(+1.14%)
Sep 19, 2006 38.31 38.45 37.89 38.09 44,126 -0.32(-0.82%)
Sep 18, 2006 38.38 38.50 38.15 38.41 27,008 +0.13(+0.33%)
Sep 15, 2006 38.01 38.34 37.99 38.28 68,217 +0.66(+1.76%)
Sep 14, 2006 37.26 37.67 37.07 37.62 53,762 +0.25(+0.68%)
Sep 13, 2006 36.70 37.63 36.70 37.36 79,629 +0.80(+2.19%)
Sep 12, 2006 35.85 36.67 35.85 36.56 29,417 +1.03(+2.88%)
Sep 11, 2006 35.53 35.71 35.33 35.54 35,376 -0.15(-0.42%)
Sep 08, 2006 35.33 35.73 35.30 35.69 4,564 +0.27(+0.76%)
Sep 07, 2006 35.65 35.73 35.42 35.42 31,826 -0.37(-1.04%)
Sep 06, 2006 35.96 36.00 35.79 35.79 75,191 -0.40(-1.11%)
Sep 05, 2006 35.91 36.23 35.85 36.19 46,788 +0.42(+1.17%)
Sep 01, 2006 35.66 35.77 35.44 35.77 112,597 +0.13(+0.38%)
Aug 31, 2006 35.44 35.73 35.44 35.64 14,835 +0.25(+0.71%)
Aug 30, 2006 35.19 35.45 35.08 35.39 16,610 +0.33(+0.94%)
Aug 29, 2006 35.27 35.27 34.65 35.06 55,284 -0.21(-0.60%)
Aug 28, 2006 35.17 35.41 35.03 35.27 156,343 -0.02(-0.07%)
Aug 25, 2006 35.31 35.44 35.18 35.29 14,962 -0.16(-0.44%)
Aug 24, 2006 35.89 35.89 35.37 35.45 50,212 -0.39(-1.08%)
Aug 23, 2006 36.20 36.20 35.82 35.84 15,976 -0.32(-0.87%)
Aug 22, 2006 36.36 36.49 36.04 36.15 19,527 -0.02(-0.04%)
Aug 21, 2006 36.33 36.33 36.06 36.17 19,780 -0.43(-1.16%)
Aug 18, 2006 36.73 36.73 36.30 36.59 71,895 -0.12(-0.32%)
Aug 17, 2006 36.18 36.90 36.18 36.71 139,352 +0.44(+1.22%)
Aug 16, 2006 36.04 36.38 36.02 36.27 38,420 +0.47(+1.30%)
Aug 15, 2006 35.43 35.85 35.43 35.80 88,378 +0.90(+2.58%)
Aug 14, 2006 35.31 35.39 34.80 34.91 60,736 -0.11(-0.32%)
Aug 11, 2006 35.34 35.36 34.90 35.02 4,184 -0.31(-0.87%)
Aug 10, 2006 34.90 35.35 34.90 35.32 3,296 +0.29(+0.83%)
Aug 09, 2006 35.93 35.93 35.03 35.03 32,714 -0.50(-1.42%)
Aug 08, 2006 35.93 36.21 35.45 35.54 18,766 -0.34(-0.95%)
Aug 07, 2006 36.01 36.03 35.77 35.88 30,938 -0.27(-0.74%)
Aug 04, 2006 36.34 36.68 35.98 36.14 73,543 +0.41(+1.15%)
Aug 03, 2006 35.20 35.90 35.18 35.73 9,890 +0.24(+0.69%)
Aug 02, 2006 35.44 35.55 35.29 35.49 12,679 +0.25(+0.72%)
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.