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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 35.60 35.96 35.60 35.96 82,535 +0.57(+1.60%)
May 30, 2006 36.24 36.24 35.39 35.39 346,676 -1.08(-2.95%)
May 26, 2006 36.42 36.52 36.01 36.47 28,741 +0.67(+1.87%)
May 25, 2006 35.44 35.85 35.04 35.80 1,277,717 +0.92(+2.64%)
May 24, 2006 35.01 35.42 33.98 34.88 432,010 -0.31(-0.89%)
May 23, 2006 35.85 36.19 35.20 35.20 636,251 -0.33(-0.93%)
May 22, 2006 35.93 35.97 34.94 35.53 1,049,185 -0.96(-2.63%)
May 19, 2006 36.13 36.61 35.94 36.49 1,086,447 +0.50(+1.40%)
May 18, 2006 36.76 36.76 35.98 35.98 1,200,141 -0.35(-0.97%)
May 17, 2006 37.15 37.15 36.16 36.34 394,875 -1.34(-3.57%)
May 16, 2006 37.74 37.79 37.68 37.68 134,550 +0.42(+1.12%)
May 15, 2006 38.06 38.06 37.26 37.26 89,657 -1.06(-2.77%)
May 12, 2006 38.80 38.92 38.31 38.33 702,127 -0.67(-1.71%)
May 11, 2006 40.11 40.11 38.99 38.99 136,457 -1.05(-2.63%)
May 10, 2006 40.08 40.11 39.72 40.05 42,221 -0.12(-0.29%)
May 09, 2006 40.19 40.24 40.07 40.17 19,203 +0.02(+0.04%)
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.