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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.55 42.64 42.02 42.02 943,490 +0.02(+0.05%)
Apr 27, 2007 41.96 42.12 41.81 41.99 79,472 -0.05(-0.13%)
Apr 26, 2007 42.38 42.38 42.02 42.05 96,698 -0.28(-0.65%)
Apr 25, 2007 41.95 42.32 41.59 42.32 110,661 +0.62(+1.49%)
Apr 24, 2007 42.27 42.35 41.66 41.70 162,859 -0.64(-1.52%)
Apr 23, 2007 42.64 42.79 42.29 42.35 212,579 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.48 42.68 125,407 +0.36(+0.85%)
Apr 19, 2007 42.30 42.69 42.06 42.32 182,825 -0.37(-0.86%)
Apr 18, 2007 42.33 42.97 42.33 42.68 218,581 +0.27(+0.63%)
Apr 17, 2007 42.48 42.58 42.21 42.41 174,474 -0.08(-0.20%)
Apr 16, 2007 41.73 42.58 41.73 42.50 513,895 +0.99(+2.38%)
Apr 13, 2007 41.47 41.56 41.37 41.51 264,777 +0.18(+0.43%)
Apr 12, 2007 41.04 41.45 40.85 41.33 339,363 +0.21(+0.50%)
Apr 11, 2007 41.49 41.49 40.95 41.13 144,720 -0.28(-0.67%)
Apr 10, 2007 41.37 41.63 41.37 41.40 100,221 +0.06(+0.15%)
Apr 09, 2007 41.48 41.53 41.21 41.34 148,896 -0.06(-0.14%)
Apr 05, 2007 41.26 41.50 41.14 41.40 71,251 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.28 558,917 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.94 41.33 252,641 +0.54(+1.31%)
Apr 02, 2007 40.60 40.80 40.18 40.80 144,068 +0.41(+1.02%)
Mar 30, 2007 40.73 41.07 40.31 40.38 601,850 -0.35(-0.87%)
Mar 29, 2007 41.09 41.18 40.22 40.74 279,132 +0.11(+0.26%)
Mar 28, 2007 40.88 40.88 40.55 40.63 165,861 -0.47(-1.14%)
Mar 27, 2007 41.19 41.37 41.05 41.10 190,133 -0.19(-0.46%)
Mar 26, 2007 41.51 41.51 40.88 41.29 176,953 -0.18(-0.43%)
Mar 23, 2007 41.28 41.76 41.28 41.46 193,396 +0.09(+0.22%)
Mar 22, 2007 41.69 41.84 41.31 41.37 279,654 -0.25(-0.61%)
Mar 21, 2007 40.72 41.82 40.44 41.63 1,302,878 +1.26(+3.11%)
Mar 20, 2007 40.18 40.51 40.15 40.37 339,030 +0.27(+0.67%)
Mar 19, 2007 39.85 40.19 39.77 40.10 88,607 +0.64(+1.61%)
Mar 16, 2007 39.75 39.92 39.31 39.46 850,185 -0.40(-1.00%)
Mar 15, 2007 39.86 40.19 39.61 39.86 128,017 +0.35(+0.89%)
Mar 14, 2007 38.77 39.55 38.24 39.51 768,429 +0.54(+1.40%)
Mar 13, 2007 40.65 40.46 38.84 38.97 559,047 -1.69(-4.15%)
Mar 12, 2007 40.18 40.73 40.12 40.65 266,735 +0.18(+0.45%)
Mar 09, 2007 40.81 40.81 40.12 40.47 202,269 +0.07(+0.17%)
Mar 08, 2007 40.31 40.92 40.31 40.40 269,345 +0.56(+1.40%)
Mar 07, 2007 40.22 40.40 39.84 39.84 279,523 -0.47(-1.16%)
Mar 06, 2007 39.92 40.45 39.66 40.31 718,123 +1.38(+3.54%)
Mar 05, 2007 39.08 39.99 38.93 38.93 499,932 -0.85(-2.14%)
Mar 02, 2007 40.34 40.76 39.78 39.78 524,205 -0.93(-2.28%)
Mar 01, 2007 39.68 41.04 39.49 40.71 572,815 -0.16(-0.39%)
Feb 28, 2007 40.70 41.06 40.18 40.87 962,282 +0.51(+1.27%)
Feb 27, 2007 41.63 41.69 40.02 40.35 1,455,037 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.35 42.50 348,137 -0.79(-1.82%)
Feb 23, 2007 43.95 43.95 43.17 43.29 312,017 -0.74(-1.67%)
Feb 22, 2007 44.35 44.54 43.84 44.02 157,639 -0.20(-0.45%)
Feb 21, 2007 44.12 44.33 44.04 44.22 107,268 -0.08(-0.19%)
Feb 20, 2007 43.84 44.39 43.65 44.31 91,347 +0.44(+1.00%)
Feb 16, 2007 43.73 43.87 43.53 43.87 113,271 +0.04(+0.09%)
Feb 15, 2007 43.81 43.99 43.69 43.83 44,890 +0.04(+0.09%)
Feb 14, 2007 43.19 43.98 43.17 43.79 211,518 +0.73(+1.71%)
Feb 13, 2007 42.93 43.13 42.69 43.06 199,203 +0.26(+0.61%)
Feb 12, 2007 43.38 43.38 42.58 42.80 292,704 -0.58(-1.34%)
Feb 09, 2007 44.32 44.53 43.05 43.38 509,850 -0.86(-1.94%)
Feb 08, 2007 43.98 44.47 43.76 44.24 335,767 -0.08(-0.17%)
Feb 07, 2007 43.97 44.32 43.97 44.32 51,285 +0.31(+0.70%)
Feb 06, 2007 43.90 44.12 43.83 44.01 101,004 +0.18(+0.40%)
Feb 05, 2007 43.83 43.96 43.62 43.83 74,383 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.65 43.96 108,834 +0.29(+0.67%)
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.