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

94.37 USD -0.88 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 49.53 49.69 49.37 49.37 38,000 +0.01(+0.02%)
Sep 28, 2006 49.42 49.43 48.90 49.36 51,600 +0.09(+0.18%)
Sep 27, 2006 49.43 49.62 49.07 49.27 10,200 -0.41(-0.83%)
Sep 26, 2006 49.02 49.70 48.98 49.68 36,700 +0.57(+1.16%)
Sep 25, 2006 49.16 49.27 48.65 49.11 19,000 +0.43(+0.88%)
Sep 22, 2006 48.45 48.75 48.30 48.68 11,300 -0.05(-0.10%)
Sep 21, 2006 48.94 49.33 48.47 48.73 25,300 -0.12(-0.25%)
Sep 20, 2006 48.71 49.21 48.58 48.85 66,100 +0.55(+1.14%)
Sep 19, 2006 48.58 48.75 48.05 48.30 34,800 -0.40(-0.82%)
Sep 18, 2006 48.67 48.82 48.38 48.70 21,300 +0.16(+0.33%)
Sep 15, 2006 48.20 48.62 48.17 48.54 53,800 +0.84(+1.76%)
Sep 14, 2006 47.25 47.76 47.01 47.70 42,400 +0.32(+0.68%)
Sep 13, 2006 46.53 47.71 46.53 47.38 62,800 +1.02(+2.19%)
Sep 12, 2006 45.46 46.50 45.46 46.36 23,200 +1.30(+2.89%)
Sep 11, 2006 45.05 45.28 44.80 45.06 27,900 -0.19(-0.42%)
Sep 08, 2006 44.80 45.31 44.76 45.25 3,600 +0.34(+0.76%)
Sep 07, 2006 45.20 45.30 44.91 44.91 25,100 -0.47(-1.04%)
Sep 06, 2006 45.60 45.65 45.38 45.38 59,300 -0.51(-1.11%)
Sep 05, 2006 45.53 45.94 45.46 45.89 36,900 +0.53(+1.17%)
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.