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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 40.11 40.12 39.87 39.91 54,025 -0.02(-0.06%)
Oct 30, 2006 39.63 40.10 39.59 39.93 29,883 +0.18(+0.46%)
Oct 27, 2006 40.11 40.23 39.73 39.75 296,096 -0.44(-1.11%)
Oct 26, 2006 39.85 40.20 39.56 40.19 276,130 +0.42(+1.06%)
Oct 25, 2006 39.85 39.97 39.53 39.77 101,004 +0.02(+0.04%)
Oct 24, 2006 39.41 39.76 39.40 39.76 16,051 +0.21(+0.54%)
Oct 23, 2006 39.00 39.55 39.00 39.54 93,957 +0.44(+1.14%)
Oct 20, 2006 39.13 39.17 39.05 39.10 87,693 +0.05(+0.14%)
Oct 19, 2006 39.28 39.28 38.95 39.04 300,011 -0.30(-0.76%)
Oct 18, 2006 39.50 39.65 39.19 39.34 53,634 +0.17(+0.43%)
Oct 17, 2006 39.45 39.45 38.97 39.17 73,469 -0.03(-0.08%)
Oct 16, 2006 39.31 39.42 39.17 39.20 45,673 -0.15(-0.37%)
Oct 13, 2006 39.27 39.48 39.23 39.35 57,940 +0.09(+0.23%)
Oct 12, 2006 38.92 39.34 38.92 39.26 114,054 +0.51(+1.33%)
Oct 11, 2006 38.87 38.90 38.49 38.74 92,000 -0.96(-2.41%)
Oct 10, 2006 39.75 40.04 39.42 39.70 291,921 +0.07(+0.17%)
Oct 09, 2006 39.23 39.69 39.20 39.63 68,641 +0.34(+0.86%)
Oct 06, 2006 39.10 39.36 39.02 39.30 36,147 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.93 39.40 194,048 +0.38(+0.98%)
Oct 04, 2006 38.07 39.03 37.93 39.02 117,838 +0.87(+2.27%)
Oct 03, 2006 37.60 38.22 37.60 38.15 44,368 +0.51(+1.34%)
Oct 02, 2006 37.68 37.82 37.48 37.65 88,737 -0.18(-0.49%)
Sep 29, 2006 37.95 38.08 37.83 37.83 49,588 +0.01(+0.02%)
Sep 28, 2006 37.87 37.88 37.47 37.82 67,336 +0.07(+0.18%)
Sep 27, 2006 37.88 38.02 37.60 37.76 13,310 -0.31(-0.83%)
Sep 26, 2006 37.56 38.09 37.53 38.07 47,892 +0.44(+1.16%)
Sep 25, 2006 37.67 37.76 37.28 37.63 24,794 +0.33(+0.88%)
Sep 22, 2006 37.13 37.36 37.01 37.30 14,746 -0.04(-0.10%)
Sep 21, 2006 37.50 37.80 37.14 37.34 33,015 -0.09(-0.25%)
Sep 20, 2006 37.33 37.71 37.23 37.43 86,258 +0.42(+1.14%)
Sep 19, 2006 37.23 37.36 36.82 37.01 45,412 -0.31(-0.82%)
Sep 18, 2006 37.30 37.41 37.07 37.32 27,795 +0.12(+0.33%)
Sep 15, 2006 36.94 37.26 36.91 37.20 70,207 +0.64(+1.76%)
Sep 14, 2006 36.21 36.60 36.02 36.55 55,330 +0.25(+0.68%)
Sep 13, 2006 35.66 36.56 35.66 36.31 81,951 +0.78(+2.19%)
Sep 12, 2006 34.84 35.63 34.84 35.53 30,275 +1.00(+2.89%)
Sep 11, 2006 34.52 34.70 34.33 34.53 36,408 -0.15(-0.42%)
Sep 08, 2006 34.33 34.72 34.30 34.68 4,697 +0.26(+0.76%)
Sep 07, 2006 34.64 34.71 34.41 34.41 32,754 -0.36(-1.04%)
Sep 06, 2006 34.94 34.98 34.77 34.77 77,384 -0.39(-1.11%)
Sep 05, 2006 34.89 35.20 34.84 35.17 48,153 +0.41(+1.17%)
Sep 01, 2006 34.65 34.76 34.44 34.76 115,881 +0.13(+0.38%)
Aug 31, 2006 34.44 34.71 34.44 34.63 15,268 +0.25(+0.71%)
Aug 30, 2006 34.19 34.45 34.09 34.38 17,095 +0.32(+0.94%)
Aug 29, 2006 34.27 34.27 33.67 34.06 56,896 -0.21(-0.60%)
Aug 28, 2006 34.18 34.41 34.04 34.27 160,902 -0.02(-0.07%)
Aug 25, 2006 34.31 34.44 34.18 34.29 15,398 -0.15(-0.44%)
Aug 24, 2006 34.87 34.87 34.37 34.45 51,676 -0.38(-1.08%)
Aug 23, 2006 35.17 35.17 34.81 34.82 16,442 -0.31(-0.87%)
Aug 22, 2006 35.33 35.46 35.02 35.13 20,096 -0.02(-0.04%)
Aug 21, 2006 35.30 35.30 35.04 35.14 20,357 -0.41(-1.16%)
Aug 18, 2006 35.69 35.69 35.27 35.56 73,991 -0.11(-0.32%)
Aug 17, 2006 35.16 35.86 35.16 35.67 143,415 +0.43(+1.22%)
Aug 16, 2006 35.02 35.35 35.00 35.24 39,540 +0.45(+1.30%)
Aug 15, 2006 34.43 34.84 34.42 34.79 90,956 +0.87(+2.58%)
Aug 14, 2006 34.31 34.39 33.81 33.92 62,507 -0.11(-0.32%)
Aug 11, 2006 34.34 34.36 33.91 34.02 4,306 -0.30(-0.87%)
Aug 10, 2006 33.91 34.35 33.91 34.32 3,392 +0.28(+0.83%)
Aug 09, 2006 34.91 34.91 34.04 34.04 33,668 -0.49(-1.42%)
Aug 08, 2006 34.91 35.18 34.45 34.53 19,313 -0.33(-0.95%)
Aug 07, 2006 34.99 35.01 34.76 34.86 31,841 -0.26(-0.74%)
Aug 04, 2006 35.31 35.64 34.96 35.12 75,688 +0.40(+1.15%)
Aug 03, 2006 34.20 34.88 34.18 34.72 10,178 +0.24(+0.69%)
Aug 02, 2006 34.44 34.54 34.29 34.48 13,049 +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.