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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.81 43.26 42.51 43.16 261,254 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.41 42.79 423,592 +0.18(+0.43%)
Jan 29, 2007 43.21 43.23 42.57 42.61 336,028 -0.65(-1.51%)
Jan 26, 2007 43.30 43.34 42.61 43.26 224,193 +0.21(+0.48%)
Jan 25, 2007 44.25 44.25 42.90 43.05 398,667 -1.07(-2.41%)
Jan 24, 2007 43.53 44.12 43.53 44.12 277,435 +0.97(+2.24%)
Jan 23, 2007 43.02 43.17 42.71 43.15 104,397 +0.08(+0.18%)
Jan 22, 2007 43.30 43.31 42.83 43.07 286,440 -0.13(-0.30%)
Jan 19, 2007 43.07 43.34 42.87 43.20 107,790 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.15 256,034 -0.79(-1.80%)
Jan 17, 2007 43.92 44.20 43.76 43.94 173,952 -0.02(-0.04%)
Jan 16, 2007 44.38 44.40 43.91 43.96 201,225 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.66 44.09 306,275 +0.37(+0.84%)
Jan 11, 2007 43.27 43.76 43.26 43.73 493,929 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.14 43.23 147,591 +0.81(+1.91%)
Jan 09, 2007 42.28 42.47 42.12 42.42 87,563 +0.24(+0.56%)
Jan 08, 2007 41.47 42.22 41.43 42.19 100,743 +0.59(+1.42%)
Jan 05, 2007 41.63 41.84 41.51 41.59 100,351 -0.09(-0.22%)
Jan 04, 2007 41.45 41.77 41.34 41.69 55,852 -0.01(-0.02%)
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.