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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.66 42.29 41.17 42.06 1,332,302 +0.67(+1.61%)
Oct 30, 2007 41.63 41.89 41.20 41.40 1,336,217 -0.47(-1.12%)
Oct 29, 2007 41.39 41.92 41.21 41.86 866,884 +0.54(+1.32%)
Oct 26, 2007 41.11 41.32 40.42 41.32 2,042,437 +1.21(+3.02%)
Oct 25, 2007 40.32 40.53 39.70 40.11 1,871,070 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.32 5,811,464 -0.08(-0.19%)
Oct 23, 2007 40.18 40.47 39.58 40.40 1,930,455 +0.61(+1.52%)
Oct 22, 2007 38.88 39.98 38.87 39.80 1,578,846 +0.48(+1.23%)
Oct 19, 2007 40.49 40.52 39.25 39.31 2,141,629 -1.26(-3.10%)
Oct 18, 2007 40.27 40.82 40.05 40.57 802,931 -0.31(-0.75%)
Oct 17, 2007 41.03 41.27 40.04 40.88 2,065,669 +0.10(+0.24%)
Oct 16, 2007 40.88 41.00 40.42 40.78 1,230,108 -0.49(-1.19%)
Oct 15, 2007 40.99 42.03 40.95 41.27 751,638 -0.97(-2.30%)
Oct 12, 2007 41.86 42.24 41.78 42.24 182,460 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.37 41.80 712,875 -0.64(-1.52%)
Oct 10, 2007 42.48 42.53 42.15 42.45 302,012 -0.17(-0.40%)
Oct 09, 2007 41.95 42.63 41.68 42.62 496,611 +0.86(+2.05%)
Oct 08, 2007 41.97 42.11 41.72 41.76 351,375 -0.51(-1.21%)
Oct 05, 2007 41.80 42.27 41.60 42.27 1,562,009 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,677 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.42 617,207 -0.04(-0.09%)
Oct 02, 2007 41.04 41.46 40.95 41.46 530,023 +0.61(+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.