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

96.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.51 48.95 46.38 48.53 2,604,450 +1.06(+2.23%)
Jan 30, 2008 47.70 49.37 47.29 47.47 2,961,008 -0.33(-0.69%)
Jan 29, 2008 48.00 48.02 46.94 47.80 1,126,106 +0.27(+0.57%)
Jan 28, 2008 46.74 47.54 45.86 47.53 1,525,100 +1.38(+2.99%)
Jan 25, 2008 47.86 48.28 45.98 46.15 2,639,328 -1.28(-2.70%)
Jan 24, 2008 47.36 47.93 46.92 47.43 1,895,705 +0.43(+0.91%)
Jan 23, 2008 43.60 47.05 43.32 47.00 2,430,789 +2.39(+5.36%)
Jan 22, 2008 40.77 45.38 40.77 44.61 2,340,629 +1.06(+2.43%)
Jan 21, 2008 43.84 44.27 42.40 43.55 0 +0.00(+0.00%)
Jan 18, 2008 43.84 44.27 42.40 43.55 2,234,269 +0.22(+0.51%)
Jan 17, 2008 46.10 46.25 43.18 43.33 2,809,450 -2.75(-5.97%)
Jan 16, 2008 45.50 46.91 45.13 46.08 1,728,473 +0.26(+0.57%)
Jan 15, 2008 47.14 47.24 45.79 45.82 1,443,500 -2.05(-4.28%)
Jan 14, 2008 47.52 47.95 47.28 47.87 963,350 +0.68(+1.44%)
Jan 11, 2008 46.70 48.04 46.46 47.19 1,847,755 +0.14(+0.30%)
Jan 10, 2008 44.72 47.75 44.72 47.05 3,056,978 +1.40(+3.07%)
Jan 09, 2008 44.92 45.69 43.75 45.65 1,676,333 +0.55(+1.22%)
Jan 08, 2008 47.13 47.45 45.03 45.10 1,873,134 -1.71(-3.65%)
Jan 07, 2008 47.57 47.64 46.08 46.81 1,449,450 -0.53(-1.12%)
Jan 04, 2008 48.48 48.50 47.06 47.34 1,316,500 -1.88(-3.82%)
Jan 03, 2008 49.95 50.02 49.08 49.22 708,600 -0.58(-1.16%)
Jan 02, 2008 51.26 51.26 49.60 49.80 788,048 -1.36(-2.66%)
Jan 01, 2008 50.70 51.56 50.31 51.16 277,280 +0.00(+0.00%)
Dec 31, 2007 50.70 51.56 50.31 51.16 277,280 +0.36(+0.71%)
Dec 28, 2007 51.41 51.41 50.50 50.80 211,900 -0.07(-0.14%)
Dec 27, 2007 51.72 51.97 50.79 50.87 771,808 -1.32(-2.53%)
Dec 26, 2007 51.52 52.26 51.39 52.19 483,100 +0.20(+0.38%)
Dec 24, 2007 51.93 52.29 51.64 51.99 120,000 +0.36(+0.70%)
Dec 21, 2007 51.00 51.68 50.92 51.63 773,800 +1.26(+2.50%)
Dec 20, 2007 50.40 50.40 49.33 50.37 1,019,200 +0.45(+0.90%)
Dec 19, 2007 49.65 50.35 49.29 49.92 570,479 +0.56(+1.13%)
Dec 18, 2007 50.18 50.21 48.56 49.36 1,331,878 -0.42(-0.85%)
Dec 17, 2007 50.34 50.74 49.76 49.78 760,700 -0.72(-1.44%)
Dec 14, 2007 50.16 51.50 50.16 50.51 567,300 -0.13(-0.26%)
Dec 13, 2007 50.25 50.68 49.30 50.64 1,033,900 +0.04(+0.08%)
Dec 12, 2007 52.00 52.00 49.70 50.60 2,181,600 +0.43(+0.86%)
Dec 11, 2007 52.79 53.07 50.13 50.17 1,529,000 -2.49(-4.73%)
Dec 10, 2007 51.75 52.89 51.75 52.66 1,729,800 +1.11(+2.15%)
Dec 07, 2007 51.66 52.09 51.27 51.55 799,184 +0.13(+0.25%)
Dec 06, 2007 49.76 51.52 49.69 51.42 901,500 +1.42(+2.84%)
Dec 05, 2007 49.96 50.28 49.41 50.00 928,800 +0.88(+1.79%)
Dec 04, 2007 49.47 49.66 49.12 49.12 1,680,200 -1.13(-2.25%)
Dec 03, 2007 50.65 50.76 49.99 50.25 660,200 -0.75(-1.47%)
Nov 30, 2007 51.67 57.03 50.47 51.00 1,598,700 +0.75(+1.49%)
Nov 29, 2007 50.38 50.78 49.84 50.25 1,869,000 -0.81(-1.59%)
Nov 28, 2007 48.52 51.08 48.52 51.06 971,100 +2.94(+6.11%)
Nov 27, 2007 47.65 48.37 47.17 48.12 1,696,400 +0.93(+1.97%)
Nov 26, 2007 49.29 49.29 47.10 47.19 946,500 -1.66(-3.40%)
Nov 23, 2007 48.25 49.04 48.11 48.85 582,500 +1.35(+2.84%)
Nov 21, 2007 48.13 48.21 46.78 47.50 762,300 -0.90(-1.86%)
Nov 20, 2007 48.98 49.56 47.35 48.40 1,269,240 -0.38(-0.78%)
Nov 19, 2007 49.50 49.75 48.45 48.78 1,141,100 -1.17(-2.34%)
Nov 16, 2007 50.37 50.47 49.37 49.95 1,715,400 -0.41(-0.81%)
Nov 15, 2007 51.23 51.60 49.60 50.36 1,319,500 -1.26(-2.44%)
Nov 14, 2007 52.09 52.39 51.24 51.62 2,214,500 +0.77(+1.51%)
Nov 13, 2007 49.60 50.99 49.03 50.85 1,972,100 +2.45(+5.06%)
Nov 12, 2007 48.85 49.99 48.40 48.40 1,950,700 -0.85(-1.73%)
Nov 09, 2007 49.21 50.40 48.01 49.25 2,800,320 -0.15(-0.30%)
Nov 08, 2007 49.52 50.30 47.90 49.40 1,777,100 -0.18(-0.36%)
Nov 07, 2007 50.03 51.21 49.52 49.58 2,503,700 -2.09(-4.04%)
Nov 06, 2007 50.93 51.67 50.22 51.67 2,184,800 +0.83(+1.63%)
Nov 05, 2007 49.64 51.42 49.64 50.84 2,598,786 -1.16(-2.23%)
Nov 02, 2007 52.72 52.73 50.93 52.00 2,843,900 -0.86(-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.