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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.87 40.54 39.56 40.23 352,628 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.71 39.95 269,481 -0.05(-0.14%)
Dec 27, 2007 40.67 40.87 39.94 40.00 981,539 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.41 41.04 614,377 +0.16(+0.38%)
Dec 24, 2007 40.83 41.12 40.61 40.88 152,608 +0.28(+0.70%)
Dec 21, 2007 40.10 40.64 40.04 40.60 984,072 +0.99(+2.50%)
Dec 20, 2007 39.63 39.63 38.79 39.61 1,296,157 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.76 39.25 725,501 +0.44(+1.13%)
Dec 18, 2007 39.46 39.48 38.18 38.81 1,693,802 -0.33(-0.85%)
Dec 17, 2007 39.58 39.90 39.13 39.15 967,412 -0.57(-1.44%)
Dec 14, 2007 39.44 40.50 39.44 39.72 721,458 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.77 39.82 1,314,852 +0.03(+0.08%)
Dec 12, 2007 40.89 40.89 39.08 39.79 2,774,428 +0.34(+0.86%)
Dec 11, 2007 41.51 41.73 39.42 39.45 1,944,490 -1.96(-4.73%)
Dec 10, 2007 40.69 41.59 40.69 41.41 2,199,856 +0.87(+2.15%)
Dec 07, 2007 40.62 40.96 40.31 40.53 1,016,354 +0.10(+0.25%)
Dec 06, 2007 39.13 40.51 39.07 40.43 1,146,473 +1.12(+2.84%)
Dec 05, 2007 39.28 39.54 38.85 39.32 1,181,192 +0.69(+1.79%)
Dec 04, 2007 38.90 39.05 38.62 38.62 2,136,777 -0.89(-2.25%)
Dec 03, 2007 39.83 39.91 39.31 39.51 839,602 -0.59(-1.47%)
Nov 30, 2007 40.63 44.84 39.69 40.10 2,033,130 +0.59(+1.49%)
Nov 29, 2007 39.62 39.93 39.19 39.51 2,376,882 -0.64(-1.59%)
Nov 28, 2007 38.15 40.17 38.15 40.15 1,234,986 +2.31(+6.11%)
Nov 27, 2007 37.47 38.03 37.09 37.84 2,157,379 +0.73(+1.97%)
Nov 26, 2007 38.76 38.76 37.04 37.11 1,203,702 -1.31(-3.40%)
Nov 23, 2007 37.94 38.56 37.83 38.41 740,788 +1.06(+2.84%)
Nov 21, 2007 37.85 37.91 36.78 37.35 969,447 -0.71(-1.86%)
Nov 20, 2007 38.51 38.97 37.23 38.06 1,614,143 -0.30(-0.78%)
Nov 19, 2007 38.92 39.12 38.10 38.36 1,451,182 -0.92(-2.34%)
Nov 16, 2007 39.61 39.69 38.82 39.28 2,181,543 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.60 1,678,061 -0.99(-2.44%)
Nov 14, 2007 40.96 41.20 40.29 40.59 2,816,268 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,507,998 +1.93(+5.06%)
Nov 12, 2007 38.41 39.31 38.06 38.06 2,480,783 -0.67(-1.73%)
Nov 09, 2007 38.70 39.63 37.75 38.73 3,561,279 -0.12(-0.30%)
Nov 08, 2007 38.94 39.55 37.66 38.84 2,260,009 -0.14(-0.36%)
Nov 07, 2007 39.34 40.27 38.94 38.99 3,184,055 -1.64(-4.04%)
Nov 06, 2007 40.05 40.63 39.49 40.63 2,778,497 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.98 3,304,980 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.05 40.89 3,616,701 -0.68(-1.63%)
Nov 01, 2007 42.28 42.36 41.38 41.57 1,809,304 -1.60(-3.72%)
Oct 31, 2007 42.75 43.40 42.25 43.17 1,298,192 +0.68(+1.61%)
Oct 30, 2007 42.73 42.99 42.28 42.49 1,302,007 -0.48(-1.12%)
Oct 29, 2007 42.48 43.02 42.30 42.96 844,689 +0.56(+1.32%)
Oct 26, 2007 42.19 42.41 41.48 42.41 1,990,146 +1.24(+3.02%)
Oct 25, 2007 41.38 41.60 40.75 41.16 1,823,166 -0.22(-0.53%)
Oct 24, 2007 41.18 41.65 40.07 41.38 5,662,677 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,030 +0.62(+1.52%)
Oct 22, 2007 39.91 41.03 39.89 40.84 1,538,424 +0.50(+1.23%)
Oct 19, 2007 41.56 41.58 40.28 40.35 2,086,798 -1.29(-3.10%)
Oct 18, 2007 41.33 41.90 41.10 41.64 782,374 -0.31(-0.75%)
Oct 17, 2007 42.11 42.36 41.09 41.95 2,012,783 +0.10(+0.24%)
Oct 16, 2007 41.96 42.08 41.48 41.85 1,198,615 -0.50(-1.19%)
Oct 15, 2007 42.07 43.13 42.02 42.35 732,395 -1.00(-2.30%)
Oct 12, 2007 42.96 43.35 42.88 43.35 177,789 +0.45(+1.04%)
Oct 11, 2007 43.77 43.87 42.46 42.90 694,624 -0.66(-1.52%)
Oct 10, 2007 43.59 43.65 43.26 43.56 294,280 -0.17(-0.40%)
Oct 09, 2007 43.05 43.75 42.78 43.74 483,897 +0.88(+2.06%)
Oct 08, 2007 43.07 43.22 42.82 42.85 342,379 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.69 43.38 1,522,018 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.26 42.38 520,014 -0.13(-0.30%)
Oct 03, 2007 42.42 42.89 42.32 42.51 601,405 -0.04(-0.09%)
Oct 02, 2007 42.12 42.55 42.02 42.55 516,453 +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.