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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 40.62 44.84 39.68 40.10 2,033,425 +0.59(+1.49%)
Nov 29, 2007 39.61 39.92 39.18 39.51 2,377,226 -0.64(-1.59%)
Nov 28, 2007 38.15 40.16 38.15 40.14 1,235,165 +2.31(+6.11%)
Nov 27, 2007 37.46 38.03 37.09 37.83 2,157,692 +0.73(+1.97%)
Nov 26, 2007 38.75 38.75 37.03 37.10 1,203,876 -1.31(-3.40%)
Nov 23, 2007 37.93 38.56 37.82 38.41 740,895 +1.06(+2.84%)
Nov 21, 2007 37.84 37.90 36.78 37.34 969,587 -0.71(-1.86%)
Nov 20, 2007 38.51 38.96 37.23 38.05 1,614,376 -0.30(-0.78%)
Nov 19, 2007 38.92 39.11 38.09 38.35 1,451,392 -0.92(-2.34%)
Nov 16, 2007 39.60 39.68 38.82 39.27 2,181,858 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.59 1,678,303 -0.99(-2.44%)
Nov 14, 2007 40.95 41.19 40.29 40.58 2,816,675 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,508,361 +1.93(+5.06%)
Nov 12, 2007 38.41 39.30 38.05 38.05 2,481,142 -0.67(-1.73%)
Nov 09, 2007 38.69 39.62 37.75 38.72 3,561,794 -0.12(-0.30%)
Nov 08, 2007 38.93 39.55 37.66 38.84 2,260,336 -0.14(-0.36%)
Nov 07, 2007 39.33 40.26 38.93 38.98 3,184,516 -1.64(-4.04%)
Nov 06, 2007 40.04 40.62 39.48 40.62 2,778,899 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.97 3,305,458 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.04 40.88 3,617,224 -0.68(-1.63%)
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.