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 (%)
Apr 30, 2007 42.55 42.64 42.02 42.02 943,490 +0.02(+0.05%)
Apr 27, 2007 41.96 42.12 41.81 41.99 79,472 -0.05(-0.13%)
Apr 26, 2007 42.38 42.38 42.02 42.05 96,698 -0.28(-0.65%)
Apr 25, 2007 41.95 42.32 41.59 42.32 110,661 +0.62(+1.49%)
Apr 24, 2007 42.27 42.35 41.66 41.70 162,859 -0.64(-1.52%)
Apr 23, 2007 42.64 42.79 42.29 42.35 212,579 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.48 42.68 125,407 +0.36(+0.85%)
Apr 19, 2007 42.30 42.69 42.06 42.32 182,825 -0.37(-0.86%)
Apr 18, 2007 42.33 42.97 42.33 42.68 218,581 +0.27(+0.63%)
Apr 17, 2007 42.48 42.58 42.21 42.41 174,474 -0.08(-0.20%)
Apr 16, 2007 41.73 42.58 41.73 42.50 513,895 +0.99(+2.38%)
Apr 13, 2007 41.47 41.56 41.37 41.51 264,777 +0.18(+0.43%)
Apr 12, 2007 41.04 41.45 40.85 41.33 339,363 +0.21(+0.50%)
Apr 11, 2007 41.49 41.49 40.95 41.13 144,720 -0.28(-0.67%)
Apr 10, 2007 41.37 41.63 41.37 41.40 100,221 +0.06(+0.15%)
Apr 09, 2007 41.48 41.53 41.21 41.34 148,896 -0.06(-0.14%)
Apr 05, 2007 41.26 41.50 41.14 41.40 71,251 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.28 558,917 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.94 41.33 252,641 +0.54(+1.31%)
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.