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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.90 41.24 40.84 40.91 487,274 -0.26(-0.63%)
Sep 27, 2007 40.80 41.26 40.61 41.17 740,514 +0.53(+1.32%)
Sep 26, 2007 40.07 40.99 39.95 40.63 1,335,774 +0.75(+1.89%)
Sep 25, 2007 39.65 40.01 39.55 39.88 808,943 -0.12(-0.29%)
Sep 24, 2007 40.50 40.72 39.95 39.99 645,628 -0.54(-1.34%)
Sep 21, 2007 40.50 40.60 40.23 40.54 1,357,906 +0.27(+0.66%)
Sep 20, 2007 40.96 41.22 40.11 40.27 2,755,320 -0.31(-0.77%)
Sep 19, 2007 41.39 41.58 40.53 40.58 2,886,250 -0.05(-0.12%)
Sep 18, 2007 39.21 41.80 38.67 40.63 8,802,096 +1.76(+4.53%)
Sep 17, 2007 39.18 39.18 38.71 38.87 1,141,068 -0.47(-1.20%)
Sep 14, 2007 38.90 39.47 38.78 39.34 1,567,392 -0.02(-0.04%)
Sep 13, 2007 38.78 39.51 38.68 39.36 2,417,164 +0.91(+2.37%)
Sep 12, 2007 38.60 38.83 38.19 38.45 1,827,373 -0.01(-0.02%)
Sep 11, 2007 38.37 38.92 38.36 38.45 2,359,419 +0.28(+0.74%)
Sep 10, 2007 38.51 38.69 37.54 38.17 2,993,600 -0.12(-0.31%)
Sep 07, 2007 37.97 38.56 37.82 38.29 4,179,796 -0.46(-1.20%)
Sep 06, 2007 39.11 39.11 38.39 38.75 1,756,145 -0.17(-0.42%)
Sep 05, 2007 39.37 39.37 38.79 38.92 4,027,051 -0.80(-2.02%)
Sep 04, 2007 38.93 40.17 38.82 39.72 1,749,177 +0.75(+1.94%)
Aug 31, 2007 38.97 39.18 38.63 38.96 2,183,766 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,966 -0.46(-1.18%)
Aug 29, 2007 38.19 38.67 37.64 38.67 2,311,722 +0.74(+1.95%)
Aug 28, 2007 38.71 38.73 37.87 37.93 1,750,434 -1.32(-3.36%)
Aug 27, 2007 39.61 39.61 39.22 39.26 875,846 -0.50(-1.25%)
Aug 24, 2007 39.19 39.82 38.99 39.75 1,200,187 +0.39(+0.98%)
Aug 23, 2007 39.82 39.82 39.04 39.37 2,025,666 -0.04(-0.09%)
Aug 22, 2007 39.70 39.89 38.88 39.40 3,334,221 +0.42(+1.08%)
Aug 21, 2007 38.19 39.22 38.15 38.98 6,683,197 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.83 38.47 7,514,145 -0.31(-0.79%)
Aug 17, 2007 39.36 41.67 37.68 38.78 11,427,228 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,683,459 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.43 7,485,807 -0.99(-2.65%)
Aug 14, 2007 39.03 39.07 37.42 37.42 3,962,043 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.52 38.67 4,376,945 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,175,345 -0.69(-1.74%)
Aug 09, 2007 39.71 40.72 37.34 39.86 7,229,616 -1.02(-2.50%)
Aug 08, 2007 40.63 41.71 40.39 40.88 7,599,142 +0.92(+2.30%)
Aug 07, 2007 39.00 40.37 38.92 39.96 7,789,517 +0.86(+2.19%)
Aug 06, 2007 38.09 39.25 37.14 39.11 4,725,961 +0.89(+2.32%)
Aug 03, 2007 38.40 39.49 38.17 38.22 5,400,844 -1.27(-3.23%)
Aug 02, 2007 39.82 40.34 39.12 39.49 5,437,093 -0.13(-0.34%)
Aug 01, 2007 39.76 40.02 38.58 39.62 3,475,659 -0.30(-0.75%)
Jul 31, 2007 41.61 41.66 39.86 39.92 3,008,100 -1.12(-2.74%)
Jul 30, 2007 40.65 41.22 40.07 41.05 4,262,141 +0.83(+2.07%)
Jul 27, 2007 39.96 40.98 39.49 40.21 2,563,715 +0.00(+0.00%)
Jul 26, 2007 40.51 40.71 39.18 40.21 5,175,331 -1.16(-2.79%)
Jul 25, 2007 41.68 41.97 40.84 41.37 3,264,837 +0.09(+0.23%)
Jul 24, 2007 42.20 42.26 41.00 41.28 3,091,920 -1.38(-3.23%)
Jul 23, 2007 42.88 43.04 42.63 42.65 1,210,235 +0.01(+0.02%)
Jul 20, 2007 43.56 43.67 42.43 42.64 3,138,345 -1.01(-2.32%)
Jul 19, 2007 44.38 44.48 43.50 43.66 1,117,130 -0.33(-0.75%)
Jul 18, 2007 44.23 44.54 43.56 43.99 1,894,276 -0.79(-1.77%)
Jul 17, 2007 45.05 45.15 44.69 44.78 144,490 -0.01(-0.02%)
Jul 16, 2007 45.03 45.40 44.70 44.79 200,328 -0.19(-0.43%)
Jul 13, 2007 44.66 45.12 44.66 44.98 602,637 +0.24(+0.54%)
Jul 12, 2007 44.13 44.75 44.13 44.74 868,215 +0.89(+2.03%)
Jul 11, 2007 43.38 43.90 43.08 43.85 1,900,254 +0.57(+1.33%)
Jul 10, 2007 43.99 44.02 43.23 43.28 439,322 -1.17(-2.64%)
Jul 09, 2007 44.54 44.77 44.30 44.45 211,902 -0.03(-0.07%)
Jul 06, 2007 43.96 44.52 43.85 44.48 272,700 +0.53(+1.20%)
Jul 05, 2007 43.86 44.01 43.70 43.96 91,069 +0.01(+0.02%)
Jul 03, 2007 43.71 44.02 43.64 43.95 462,853 +0.50(+1.14%)
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.