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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.69 35.04 34.69 35.04 84,704 +0.55(+1.60%)
May 30, 2006 35.31 35.31 34.49 34.49 355,785 -1.05(-2.95%)
May 26, 2006 35.49 35.58 35.09 35.54 29,496 +0.65(+1.87%)
May 25, 2006 34.53 34.93 34.14 34.88 1,311,289 +0.90(+2.64%)
May 24, 2006 34.11 34.52 33.11 33.99 443,361 -0.31(-0.89%)
May 23, 2006 34.93 35.27 34.29 34.29 652,969 -0.32(-0.93%)
May 22, 2006 35.01 35.05 34.05 34.62 1,076,753 -0.93(-2.63%)
May 19, 2006 35.21 35.67 35.02 35.55 1,114,994 +0.49(+1.40%)
May 18, 2006 35.82 35.82 35.06 35.06 1,231,674 -0.34(-0.97%)
May 17, 2006 36.20 36.20 35.24 35.41 405,250 -1.31(-3.57%)
May 16, 2006 36.78 36.82 36.72 36.72 138,085 +0.41(+1.12%)
May 15, 2006 37.08 37.08 36.31 36.31 92,013 -1.03(-2.77%)
May 12, 2006 37.80 37.93 37.33 37.34 720,576 -0.65(-1.71%)
May 11, 2006 39.08 39.08 38.00 38.00 140,043 -1.03(-2.63%)
May 10, 2006 39.05 39.08 38.70 39.02 43,331 -0.11(-0.29%)
May 09, 2006 39.16 39.21 39.05 39.14 19,707 +0.02(+0.04%)
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.