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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.56 34.85 34.48 34.81 19,707 -0.07(-0.20%)
Jul 28, 2006 34.58 34.88 34.36 34.88 30,149 +0.87(+2.55%)
Jul 27, 2006 34.12 34.31 33.90 34.01 46,724 +0.19(+0.57%)
Jul 26, 2006 33.97 33.97 33.71 33.82 8,614 -0.21(-0.61%)
Jul 25, 2006 33.83 34.13 33.66 34.03 56,513 +0.04(+0.11%)
Jul 24, 2006 33.51 34.04 33.51 33.99 42,287 +0.92(+2.78%)
Jul 21, 2006 33.55 33.55 32.78 33.07 155,705 -0.51(-1.51%)
Jul 20, 2006 34.16 34.16 33.57 33.57 157,140 -0.34(-0.99%)
Jul 19, 2006 32.68 33.98 32.68 33.91 133,517 +1.42(+4.36%)
Jul 18, 2006 32.56 32.77 32.11 32.49 83,529 -0.01(-0.02%)
Jul 17, 2006 32.36 32.63 32.18 32.50 18,011 +0.05(+0.14%)
Jul 14, 2006 32.76 32.78 32.14 32.46 205,822 -0.30(-0.91%)
Jul 13, 2006 33.08 33.41 32.75 32.75 104,803 -0.84(-2.49%)
Jul 12, 2006 34.35 34.35 33.59 33.59 69,434 -0.67(-1.97%)
Jul 11, 2006 34.00 34.28 33.64 34.26 50,901 +0.07(+0.20%)
Jul 10, 2006 34.47 34.52 34.05 34.20 134,692 -0.08(-0.25%)
Jul 07, 2006 35.02 35.02 34.26 34.28 382,540 -0.88(-2.51%)
Jul 06, 2006 35.28 35.47 35.05 35.16 423,522 +0.05(+0.15%)
Jul 05, 2006 35.24 35.24 34.79 35.11 132,212 -0.49(-1.38%)
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.