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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.80 43.25 42.50 43.15 261,292 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.40 42.78 423,653 +0.18(+0.43%)
Jan 29, 2007 43.21 43.22 42.56 42.60 336,077 -0.65(-1.51%)
Jan 26, 2007 43.29 43.34 42.61 43.25 224,225 +0.21(+0.48%)
Jan 25, 2007 44.24 44.24 42.89 43.04 398,724 -1.06(-2.41%)
Jan 24, 2007 43.52 44.11 43.52 44.11 277,475 +0.97(+2.24%)
Jan 23, 2007 43.01 43.17 42.70 43.14 104,412 +0.08(+0.18%)
Jan 22, 2007 43.30 43.30 42.82 43.07 286,481 -0.13(-0.30%)
Jan 19, 2007 43.06 43.34 42.87 43.20 107,805 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.14 256,071 -0.79(-1.80%)
Jan 17, 2007 43.91 44.19 43.75 43.93 173,977 -0.02(-0.03%)
Jan 16, 2007 44.37 44.39 43.90 43.95 201,254 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.65 44.09 306,319 +0.37(+0.84%)
Jan 11, 2007 43.26 43.75 43.25 43.72 494,001 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.13 43.23 147,613 +0.81(+1.91%)
Jan 09, 2007 42.27 42.46 42.11 42.42 87,575 +0.24(+0.56%)
Jan 08, 2007 41.47 42.21 41.42 42.18 100,757 +0.59(+1.42%)
Jan 05, 2007 41.62 41.83 41.50 41.59 100,366 -0.09(-0.22%)
Jan 04, 2007 41.44 41.77 41.34 41.68 55,860 -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.