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

100.61 USD +2.22 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.93 52.99 50.70 50.78 2,365,000 -1.43(-2.74%)
Jul 30, 2007 51.70 52.43 50.96 52.21 3,350,940 +1.06(+2.07%)
Jul 27, 2007 50.83 52.12 50.23 51.15 2,015,620 +0.00(+0.00%)
Jul 26, 2007 51.52 51.78 49.84 51.15 4,068,900 -1.47(-2.79%)
Jul 25, 2007 53.02 53.38 51.94 52.62 2,566,849 +0.12(+0.23%)
Jul 24, 2007 53.67 53.75 52.15 52.50 2,430,900 -1.75(-3.23%)
Jul 23, 2007 54.54 54.74 54.22 54.25 951,500 +0.01(+0.02%)
Jul 20, 2007 55.40 55.55 53.97 54.24 2,467,400 -1.29(-2.32%)
Jul 19, 2007 56.45 56.58 55.32 55.53 878,300 -0.42(-0.75%)
Jul 18, 2007 56.26 56.65 55.40 55.95 1,489,300 -1.01(-1.77%)
Jul 17, 2007 57.30 57.43 56.84 56.96 113,600 -0.01(-0.02%)
Jul 16, 2007 57.27 57.75 56.85 56.97 157,500 -0.25(-0.43%)
Jul 13, 2007 56.80 57.39 56.80 57.22 473,800 +0.31(+0.54%)
Jul 12, 2007 56.13 56.92 56.13 56.91 682,600 +1.13(+2.03%)
Jul 11, 2007 55.18 55.84 54.79 55.78 1,494,000 +0.73(+1.33%)
Jul 10, 2007 55.95 55.99 54.99 55.05 345,400 -1.49(-2.64%)
Jul 09, 2007 56.65 56.95 56.34 56.54 166,600 -0.04(-0.07%)
Jul 06, 2007 55.92 56.62 55.77 56.58 214,400 +0.67(+1.20%)
Jul 05, 2007 55.79 55.98 55.58 55.91 71,600 +0.01(+0.02%)
Jul 03, 2007 55.60 55.99 55.51 55.90 363,900 +0.63(+1.14%)
Jul 02, 2007 57.10 57.39 54.95 55.27 328,700 +0.62(+1.13%)
Jun 29, 2007 55.49 55.78 54.14 54.65 575,000 -0.77(-1.39%)
Jun 28, 2007 55.41 55.91 55.29 55.42 152,600 -0.15(-0.27%)
Jun 27, 2007 54.20 55.60 54.16 55.57 183,100 +1.16(+2.13%)
Jun 26, 2007 55.14 55.35 54.41 54.41 208,900 -0.60(-1.09%)
Jun 25, 2007 55.81 56.07 54.56 55.01 656,100 -0.97(-1.73%)
Jun 22, 2007 56.72 56.72 55.57 55.98 358,100 -0.87(-1.53%)
Jun 21, 2007 56.71 56.96 56.00 56.85 168,100 -0.09(-0.16%)
Jun 20, 2007 58.06 58.18 56.80 56.94 137,700 -0.73(-1.27%)
Jun 19, 2007 57.58 57.77 57.41 57.67 61,000 -0.06(-0.10%)
Jun 18, 2007 58.11 58.11 57.52 57.73 62,800 -0.13(-0.22%)
Jun 15, 2007 58.33 58.47 57.85 57.86 61,500 +0.21(+0.36%)
Jun 14, 2007 57.19 57.77 57.11 57.65 126,400 +0.40(+0.70%)
Jun 13, 2007 56.75 57.25 56.57 57.25 118,300 +0.73(+1.29%)
Jun 12, 2007 56.77 57.11 56.52 56.52 111,700 -0.23(-0.41%)
Jun 11, 2007 56.40 56.98 56.25 56.75 94,300 +0.34(+0.60%)
Jun 08, 2007 55.60 56.41 55.52 56.41 317,600 +0.85(+1.53%)
Jun 07, 2007 56.67 56.90 55.55 55.56 382,100 -1.28(-2.25%)
Jun 06, 2007 56.99 56.99 56.65 56.84 109,400 -0.33(-0.58%)
Jun 05, 2007 57.34 57.40 56.95 57.17 168,100 -0.33(-0.57%)
Jun 04, 2007 57.25 57.53 57.14 57.50 43,900 +0.12(+0.21%)
Jun 01, 2007 57.35 57.54 57.22 57.38 140,900 +0.30(+0.53%)
May 31, 2007 57.48 57.57 56.96 57.08 113,300 +0.48(+0.85%)
May 30, 2007 55.52 56.64 55.52 56.60 167,715 +0.59(+1.05%)
May 29, 2007 55.75 56.01 55.66 56.01 27,000 +0.49(+0.88%)
May 25, 2007 55.55 55.56 55.22 55.52 80,100 +0.18(+0.33%)
May 24, 2007 56.34 56.66 55.24 55.34 190,800 -1.05(-1.86%)
May 23, 2007 56.74 57.00 56.39 56.39 342,000 -0.04(-0.07%)
May 22, 2007 56.23 56.60 56.10 56.43 105,100 +0.33(+0.59%)
May 21, 2007 55.30 56.38 55.25 56.10 122,900 +0.78(+1.41%)
May 18, 2007 55.12 55.45 55.01 55.32 239,600 +0.56(+1.02%)
May 17, 2007 54.68 55.02 54.49 54.76 308,600 +0.00(+0.00%)
May 16, 2007 54.71 54.76 54.27 54.76 284,000 +0.38(+0.70%)
May 15, 2007 55.30 55.52 54.32 54.38 85,400 -0.68(-1.24%)
May 14, 2007 55.85 55.85 54.93 55.06 76,300 -0.73(-1.31%)
May 11, 2007 55.08 55.79 55.08 55.79 467,500 +1.06(+1.94%)
May 10, 2007 55.41 55.67 54.70 54.73 508,700 -1.00(-1.80%)
May 09, 2007 55.34 55.79 55.15 55.73 99,000 +0.27(+0.49%)
May 08, 2007 55.52 55.52 55.02 55.46 43,600 -0.33(-0.59%)
May 07, 2007 56.34 56.47 55.72 55.79 47,200 -0.46(-0.82%)
May 04, 2007 55.94 56.30 55.81 56.25 482,500 +0.52(+0.93%)
May 03, 2007 55.57 55.73 55.28 55.73 64,000 +0.47(+0.85%)
May 02, 2007 54.80 55.44 54.78 55.26 146,100 +0.70(+1.28%)
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.