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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.56 40.61 38.85 38.91 3,086,245 -1.10(-2.74%)
Jul 30, 2007 39.62 40.18 39.05 40.01 4,372,864 +0.81(+2.07%)
Jul 27, 2007 38.95 39.94 38.49 39.20 2,630,316 +0.00(+0.00%)
Jul 26, 2007 39.48 39.68 38.19 39.20 5,309,778 -1.13(-2.79%)
Jul 25, 2007 40.63 40.91 39.80 40.32 3,349,652 +0.09(+0.23%)
Jul 24, 2007 41.13 41.19 39.96 40.23 3,172,243 -1.34(-3.23%)
Jul 23, 2007 41.79 41.95 41.55 41.57 1,241,675 +0.01(+0.02%)
Jul 20, 2007 42.45 42.57 41.36 41.56 3,219,874 -0.99(-2.32%)
Jul 19, 2007 43.26 43.36 42.39 42.55 1,146,152 -0.32(-0.75%)
Jul 18, 2007 43.11 43.41 42.45 42.87 1,943,486 -0.77(-1.77%)
Jul 17, 2007 43.91 44.01 43.56 43.65 148,244 -0.01(-0.02%)
Jul 16, 2007 43.89 44.25 43.56 43.66 205,532 -0.19(-0.43%)
Jul 13, 2007 43.53 43.98 43.53 43.84 618,293 +0.23(+0.54%)
Jul 12, 2007 43.01 43.62 43.01 43.61 890,770 +0.87(+2.03%)
Jul 11, 2007 42.28 42.79 41.99 42.74 1,949,620 +0.56(+1.33%)
Jul 10, 2007 42.87 42.90 42.14 42.19 450,735 -1.14(-2.64%)
Jul 09, 2007 43.41 43.64 43.17 43.33 217,407 -0.03(-0.07%)
Jul 06, 2007 42.85 43.39 42.74 43.36 279,784 +0.51(+1.20%)
Jul 05, 2007 42.75 42.90 42.59 42.84 93,435 +0.01(+0.02%)
Jul 03, 2007 42.61 42.91 42.54 42.84 474,877 +0.48(+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.