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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.88 43.53 42.37 43.30 1,294,364 +0.69(+1.61%)
Oct 30, 2007 42.86 43.12 42.41 42.61 1,298,168 -0.48(-1.12%)
Oct 29, 2007 42.60 43.15 42.42 43.09 842,199 +0.56(+1.32%)
Oct 26, 2007 42.31 42.53 41.60 42.53 1,984,277 +1.25(+3.02%)
Oct 25, 2007 41.51 41.72 40.87 41.29 1,817,790 -0.22(-0.53%)
Oct 24, 2007 41.30 41.77 40.19 41.51 5,645,979 -0.08(-0.19%)
Oct 23, 2007 41.36 41.66 40.74 41.59 1,875,484 +0.62(+1.52%)
Oct 22, 2007 40.02 41.15 40.01 40.96 1,533,887 +0.50(+1.23%)
Oct 19, 2007 41.68 41.70 40.40 40.47 2,080,645 -1.29(-3.10%)
Oct 18, 2007 41.45 42.02 41.22 41.76 780,067 -0.32(-0.75%)
Oct 17, 2007 42.23 42.48 41.21 42.07 2,006,848 +0.10(+0.24%)
Oct 16, 2007 42.08 42.20 41.60 41.97 1,195,080 -0.50(-1.19%)
Oct 15, 2007 42.19 43.26 42.15 42.48 730,235 -1.00(-2.30%)
Oct 12, 2007 43.08 43.48 43.01 43.48 177,265 +0.45(+1.04%)
Oct 11, 2007 43.90 44.00 42.59 43.03 692,576 -0.66(-1.52%)
Oct 10, 2007 43.72 43.78 43.38 43.69 293,412 -0.17(-0.40%)
Oct 09, 2007 43.18 43.88 42.90 43.86 482,470 +0.88(+2.06%)
Oct 08, 2007 43.20 43.34 42.94 42.98 341,369 -0.53(-1.21%)
Oct 05, 2007 43.02 43.51 42.82 43.51 1,517,530 +1.00(+2.36%)
Oct 04, 2007 42.88 42.95 42.38 42.51 518,481 -0.13(-0.30%)
Oct 03, 2007 42.55 43.01 42.45 42.63 599,632 -0.04(-0.09%)
Oct 02, 2007 42.25 42.67 42.15 42.67 514,930 +0.63(+1.50%)
Oct 01, 2007 41.12 42.15 41.12 42.04 2,687,885 +1.01(+2.46%)
Sep 28, 2007 41.03 41.36 40.97 41.03 485,767 -0.26(-0.63%)
Sep 27, 2007 40.93 41.39 40.73 41.29 738,223 +0.54(+1.32%)
Sep 26, 2007 40.20 41.12 40.07 40.76 1,331,643 +0.76(+1.89%)
Sep 25, 2007 39.78 40.13 39.68 40.00 806,441 -0.12(-0.29%)
Sep 24, 2007 40.62 40.84 40.07 40.12 643,631 -0.54(-1.34%)
Sep 21, 2007 40.62 40.73 40.36 40.66 1,353,706 +0.27(+0.66%)
Sep 20, 2007 41.09 41.35 40.24 40.39 2,746,798 -0.32(-0.77%)
Sep 19, 2007 41.51 41.71 40.65 40.71 2,877,323 -0.05(-0.12%)
Sep 18, 2007 39.33 41.93 38.79 40.76 8,774,872 +1.77(+4.53%)
Sep 17, 2007 39.30 39.30 38.83 38.99 1,137,539 -0.47(-1.20%)
Sep 14, 2007 39.02 39.59 38.90 39.46 1,562,544 -0.02(-0.04%)
Sep 13, 2007 38.90 39.64 38.80 39.48 2,409,688 +0.91(+2.37%)
Sep 12, 2007 38.72 38.95 38.31 38.56 1,821,721 -0.01(-0.02%)
Sep 11, 2007 38.49 39.04 38.48 38.57 2,352,121 +0.28(+0.74%)
Sep 10, 2007 38.63 38.81 37.66 38.29 2,984,341 -0.12(-0.31%)
Sep 07, 2007 38.09 38.68 37.93 38.41 4,166,869 -0.47(-1.20%)
Sep 06, 2007 39.23 39.23 38.51 38.87 1,750,714 -0.17(-0.42%)
Sep 05, 2007 39.49 39.49 38.91 39.04 4,014,596 -0.80(-2.02%)
Sep 04, 2007 39.05 40.29 38.94 39.84 1,743,767 +0.76(+1.94%)
Aug 31, 2007 39.09 39.31 38.75 39.09 2,177,012 +0.75(+1.95%)
Aug 30, 2007 38.01 38.79 37.89 38.34 1,689,723 -0.46(-1.18%)
Aug 29, 2007 38.31 38.79 37.76 38.79 2,304,572 +0.74(+1.95%)
Aug 28, 2007 38.83 38.85 37.99 38.05 1,745,020 -1.33(-3.37%)
Aug 27, 2007 39.73 39.73 39.34 39.38 873,138 -0.50(-1.25%)
Aug 24, 2007 39.31 39.95 39.11 39.87 1,196,475 +0.39(+0.98%)
Aug 23, 2007 39.95 39.95 39.16 39.49 2,019,401 -0.04(-0.09%)
Aug 22, 2007 39.82 40.02 39.00 39.53 3,323,909 +0.42(+1.08%)
Aug 21, 2007 38.31 39.35 38.27 39.10 6,662,527 +0.51(+1.33%)
Aug 20, 2007 39.11 39.22 37.95 38.59 7,490,905 -0.31(-0.79%)
Aug 17, 2007 39.48 41.80 37.80 38.90 11,391,884 +1.67(+4.49%)
Aug 16, 2007 36.05 37.59 34.61 37.22 15,634,952 +0.68(+1.86%)
Aug 15, 2007 37.26 38.23 36.46 36.55 7,462,654 -0.99(-2.65%)
Aug 14, 2007 39.15 39.20 37.54 37.54 3,949,789 -1.25(-3.21%)
Aug 13, 2007 40.36 40.40 38.64 38.79 4,363,407 -0.50(-1.28%)
Aug 10, 2007 33.91 40.11 38.78 39.29 4,162,431 -0.69(-1.74%)
Aug 09, 2007 39.83 40.84 37.46 39.98 7,207,256 -1.03(-2.50%)
Aug 08, 2007 40.76 41.84 40.51 41.01 7,575,638 +0.92(+2.30%)
Aug 07, 2007 39.12 40.50 39.04 40.09 7,765,425 +0.86(+2.19%)
Aug 06, 2007 38.21 39.37 37.26 39.23 4,711,344 +0.89(+2.32%)
Aug 03, 2007 38.52 39.61 38.29 38.34 5,384,139 -1.28(-3.23%)
Aug 02, 2007 39.95 40.47 39.24 39.61 5,420,277 -0.13(-0.34%)
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.