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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.54 42.64 42.30 42.31 9,283 -0.23(-0.54%)
Dec 28, 2006 42.61 42.65 42.41 42.54 28,741 -0.07(-0.17%)
Dec 27, 2006 42.38 42.61 42.38 42.61 38,533 +0.51(+1.20%)
Dec 26, 2006 42.00 42.11 41.89 42.11 36,371 +0.14(+0.34%)
Dec 22, 2006 42.16 42.16 41.67 41.97 64,604 -0.29(-0.69%)
Dec 21, 2006 42.69 42.78 42.19 42.26 54,430 -0.42(-0.99%)
Dec 20, 2006 42.52 42.96 42.52 42.68 47,944 +0.07(+0.17%)
Dec 19, 2006 42.58 42.68 42.22 42.61 443,328 -0.14(-0.33%)
Dec 18, 2006 42.84 43.12 42.74 42.75 41,840 -0.01(-0.03%)
Dec 15, 2006 42.82 42.95 42.74 42.77 92,964 +0.26(+0.61%)
Dec 14, 2006 42.41 42.71 42.37 42.51 47,054 +0.09(+0.22%)
Dec 13, 2006 42.89 42.89 42.32 42.41 23,654 -0.31(-0.74%)
Dec 12, 2006 42.89 43.11 42.53 42.73 156,296 -0.29(-0.68%)
Dec 11, 2006 43.18 43.38 42.91 43.02 121,196 -0.03(-0.07%)
Dec 08, 2006 42.67 43.13 42.67 43.05 45,401 +0.43(+1.01%)
Dec 07, 2006 43.20 43.35 42.60 42.62 48,326 -0.45(-1.04%)
Dec 06, 2006 42.70 43.11 42.70 43.07 69,437 +0.31(+0.74%)
Dec 05, 2006 42.52 42.90 42.41 42.75 31,920 +0.36(+0.85%)
Dec 04, 2006 41.53 42.40 41.53 42.39 83,171 +0.97(+2.33%)
Dec 01, 2006 41.27 42.05 41.04 41.42 136,584 -0.57(-1.35%)
Nov 30, 2006 42.24 42.28 41.74 41.99 88,640 -0.19(-0.45%)
Nov 29, 2006 42.68 42.76 41.71 42.18 113,566 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.63 42.37 34,972 +0.24(+0.58%)
Nov 27, 2006 43.55 43.59 42.08 42.12 143,197 -1.65(-3.77%)
Nov 24, 2006 43.38 43.92 43.29 43.77 53,031 -0.09(-0.21%)
Nov 22, 2006 43.91 43.91 43.59 43.87 120,688 +0.43(+1.00%)
Nov 21, 2006 42.89 43.44 42.89 43.44 42,730 +0.68(+1.58%)
Nov 20, 2006 42.57 42.88 42.50 42.76 105,172 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.11 42.45 42,857 +0.09(+0.22%)
Nov 16, 2006 42.48 42.52 42.27 42.35 67,402 +0.17(+0.39%)
Nov 15, 2006 41.68 42.28 41.68 42.19 134,931 +0.35(+0.83%)
Nov 14, 2006 41.34 41.86 40.86 41.84 69,309 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.15 31,539 +0.29(+0.71%)
Nov 10, 2006 40.53 40.89 40.44 40.86 16,151 +0.64(+1.60%)
Nov 09, 2006 40.98 41.05 40.15 40.21 59,390 -0.85(-2.07%)
Nov 08, 2006 40.85 41.16 40.83 41.06 25,689 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.12 41.19 32,938 +0.03(+0.08%)
Nov 06, 2006 40.34 41.24 40.34 41.16 95,634 +1.01(+2.51%)
Nov 03, 2006 40.30 40.33 39.84 40.15 120,179 -0.02(-0.06%)
Nov 02, 2006 39.87 40.34 39.60 40.17 296,696 +0.11(+0.27%)
Nov 01, 2006 41.16 41.29 40.06 40.06 73,379 -0.89(-2.17%)
Oct 31, 2006 41.16 41.17 40.91 40.95 52,650 -0.02(-0.06%)
Oct 30, 2006 40.67 41.15 40.62 40.98 29,122 +0.19(+0.46%)
Oct 27, 2006 41.16 41.28 40.76 40.79 288,557 -0.46(-1.11%)
Oct 26, 2006 40.89 41.25 40.59 41.24 269,100 +0.43(+1.06%)
Oct 25, 2006 40.89 41.01 40.57 40.81 98,432 +0.02(+0.04%)
Oct 24, 2006 40.44 40.79 40.43 40.79 15,642 +0.22(+0.54%)
Oct 23, 2006 40.02 40.58 40.02 40.57 91,565 +0.46(+1.14%)
Oct 20, 2006 40.15 40.20 40.07 40.12 85,460 +0.06(+0.14%)
Oct 19, 2006 40.31 40.31 39.97 40.06 292,373 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.37 52,268 +0.17(+0.43%)
Oct 17, 2006 40.48 40.48 39.99 40.20 71,598 -0.03(-0.08%)
Oct 16, 2006 40.34 40.45 40.19 40.23 44,510 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.38 56,465 +0.09(+0.23%)
Oct 12, 2006 39.94 40.37 39.94 40.28 111,150 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.50 39.76 89,657 -0.98(-2.41%)
Oct 10, 2006 40.79 41.09 40.45 40.74 284,488 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.22 40.67 66,893 +0.35(+0.86%)
Oct 06, 2006 40.12 40.39 40.04 40.32 35,227 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.95 40.43 189,107 +0.39(+0.98%)
Oct 04, 2006 39.06 40.05 38.92 40.04 114,838 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,239 +0.52(+1.34%)
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.