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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.75 43.39 42.24 43.16 1,298,380 +0.68(+1.61%)
Oct 30, 2007 42.72 42.98 42.27 42.48 1,302,195 -0.48(-1.12%)
Oct 29, 2007 42.47 43.01 42.29 42.96 844,811 +0.56(+1.32%)
Oct 26, 2007 42.18 42.40 41.47 42.40 1,990,433 +1.24(+3.02%)
Oct 25, 2007 41.38 41.59 40.74 41.16 1,823,430 -0.22(-0.53%)
Oct 24, 2007 41.17 41.65 40.07 41.38 5,663,496 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,302 +0.62(+1.52%)
Oct 22, 2007 39.90 41.02 39.88 40.84 1,538,646 +0.50(+1.23%)
Oct 19, 2007 41.55 41.57 40.28 40.34 2,087,100 -1.29(-3.10%)
Oct 18, 2007 41.32 41.89 41.10 41.63 782,487 -0.31(-0.75%)
Oct 17, 2007 42.10 42.35 41.09 41.94 2,013,074 +0.10(+0.24%)
Oct 16, 2007 41.95 42.07 41.47 41.84 1,198,788 -0.50(-1.19%)
Oct 15, 2007 42.06 43.12 42.02 42.35 732,501 -1.00(-2.30%)
Oct 12, 2007 42.95 43.34 42.87 43.34 177,814 +0.45(+1.04%)
Oct 11, 2007 43.76 43.86 42.46 42.90 694,724 -0.66(-1.52%)
Oct 10, 2007 43.59 43.64 43.25 43.56 294,323 -0.17(-0.40%)
Oct 09, 2007 43.05 43.74 42.77 43.73 483,967 +0.88(+2.05%)
Oct 08, 2007 43.07 43.21 42.81 42.85 342,428 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.68 43.38 1,522,238 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.25 42.38 520,089 -0.13(-0.30%)
Oct 03, 2007 42.42 42.88 42.31 42.50 601,492 -0.04(-0.09%)
Oct 02, 2007 42.12 42.54 42.02 42.54 516,528 +0.63(+1.50%)
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.