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

126.88 +0.22 (+0.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.69 41.05 40.18 40.86 962,421 +0.51(+1.27%)
Feb 27, 2007 41.63 41.68 40.02 40.35 1,455,248 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.34 42.49 348,187 -0.79(-1.82%)
Feb 23, 2007 43.94 43.94 43.17 43.28 312,062 -0.74(-1.67%)
Feb 22, 2007 44.34 44.53 43.83 44.02 157,662 -0.20(-0.45%)
Feb 21, 2007 44.11 44.32 44.03 44.22 107,283 -0.08(-0.19%)
Feb 20, 2007 43.83 44.39 43.64 44.30 91,360 +0.44(+1.00%)
Feb 16, 2007 43.72 43.86 43.52 43.86 113,287 +0.04(+0.09%)
Feb 15, 2007 43.80 43.98 43.68 43.83 44,897 +0.04(+0.09%)
Feb 14, 2007 43.18 43.97 43.16 43.79 211,548 +0.73(+1.71%)
Feb 13, 2007 42.92 43.12 42.68 43.05 199,231 +0.26(+0.61%)
Feb 12, 2007 43.37 43.37 42.57 42.79 292,746 -0.58(-1.34%)
Feb 09, 2007 44.32 44.52 43.04 43.37 509,924 -0.86(-1.94%)
Feb 08, 2007 43.97 44.46 43.75 44.23 335,816 -0.08(-0.17%)
Feb 07, 2007 43.96 44.31 43.96 44.31 51,292 +0.31(+0.70%)
Feb 06, 2007 43.90 44.11 43.83 44.00 101,019 +0.18(+0.40%)
Feb 05, 2007 43.83 43.95 43.61 43.83 74,393 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.64 43.96 108,849 +0.29(+0.67%)
Feb 01, 2007 43.66 43.75 43.35 43.67 245,369 +0.51(+1.19%)
Jan 31, 2007 42.80 43.25 42.50 43.15 261,292 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.40 42.78 423,653 +0.18(+0.43%)
Jan 29, 2007 43.21 43.22 42.56 42.60 336,077 -0.65(-1.51%)
Jan 26, 2007 43.29 43.34 42.61 43.25 224,225 +0.21(+0.48%)
Jan 25, 2007 44.24 44.24 42.89 43.04 398,724 -1.06(-2.41%)
Jan 24, 2007 43.52 44.11 43.52 44.11 277,475 +0.97(+2.24%)
Jan 23, 2007 43.01 43.17 42.70 43.14 104,412 +0.08(+0.18%)
Jan 22, 2007 43.30 43.30 42.82 43.07 286,481 -0.13(-0.30%)
Jan 19, 2007 43.06 43.34 42.87 43.20 107,805 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.14 256,071 -0.79(-1.80%)
Jan 17, 2007 43.91 44.19 43.75 43.93 173,977 -0.02(-0.03%)
Jan 16, 2007 44.37 44.39 43.90 43.95 201,254 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.65 44.09 306,319 +0.37(+0.84%)
Jan 11, 2007 43.26 43.75 43.25 43.72 494,001 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.13 43.23 147,613 +0.81(+1.91%)
Jan 09, 2007 42.27 42.46 42.11 42.42 87,575 +0.24(+0.56%)
Jan 08, 2007 41.47 42.21 41.42 42.18 100,757 +0.59(+1.42%)
Jan 05, 2007 41.62 41.83 41.50 41.59 100,366 -0.09(-0.22%)
Jan 04, 2007 41.44 41.77 41.34 41.68 55,860 -0.01(-0.02%)
Jan 03, 2007 41.66 41.94 41.33 41.69 239,757 +0.46(+1.11%)
Dec 29, 2006 41.45 41.55 41.22 41.23 9,527 -0.22(-0.54%)
Dec 28, 2006 41.52 41.56 41.32 41.45 29,496 -0.07(-0.17%)
Dec 27, 2006 41.29 41.52 41.29 41.52 39,546 +0.49(+1.20%)
Dec 26, 2006 40.92 41.03 40.82 41.03 37,327 +0.14(+0.34%)
Dec 22, 2006 41.08 41.08 40.60 40.89 66,301 -0.28(-0.69%)
Dec 21, 2006 41.60 41.69 41.11 41.18 55,860 -0.41(-0.99%)
Dec 20, 2006 41.43 41.86 41.43 41.59 49,204 +0.07(+0.17%)
Dec 19, 2006 41.49 41.59 41.14 41.52 454,977 -0.14(-0.33%)
Dec 18, 2006 41.74 42.02 41.64 41.66 42,939 -0.01(-0.03%)
Dec 15, 2006 41.72 41.85 41.65 41.67 95,406 +0.25(+0.61%)
Dec 14, 2006 41.33 41.61 41.28 41.42 48,290 +0.09(+0.22%)
Dec 13, 2006 41.79 41.79 41.24 41.33 24,275 -0.31(-0.74%)
Dec 12, 2006 41.80 42.01 41.44 41.63 160,403 -0.28(-0.68%)
Dec 11, 2006 42.08 42.27 41.81 41.92 124,381 -0.03(-0.07%)
Dec 08, 2006 41.57 42.03 41.57 41.95 46,594 +0.42(+1.01%)
Dec 07, 2006 42.09 42.24 41.51 41.53 49,595 -0.44(-1.04%)
Dec 06, 2006 41.60 42.01 41.60 41.96 71,261 +0.31(+0.74%)
Dec 05, 2006 41.43 41.80 41.33 41.66 32,759 +0.35(+0.85%)
Dec 04, 2006 40.46 41.31 40.46 41.31 85,357 +0.94(+2.33%)
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.