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

128.10 +1.90 (+1.51%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 40.10 40.12 39.86 39.90 54,033 -0.02(-0.06%)
Oct 30, 2006 39.63 40.09 39.58 39.93 29,888 +0.18(+0.46%)
Oct 27, 2006 40.10 40.23 39.72 39.74 296,139 -0.44(-1.11%)
Oct 26, 2006 39.84 40.19 39.55 40.19 276,170 +0.42(+1.06%)
Oct 25, 2006 39.84 39.96 39.53 39.77 101,019 +0.02(+0.04%)
Oct 24, 2006 39.41 39.75 39.40 39.75 16,053 +0.21(+0.54%)
Oct 23, 2006 38.99 39.54 38.99 39.54 93,971 +0.44(+1.14%)
Oct 20, 2006 39.12 39.17 39.04 39.09 87,706 +0.05(+0.14%)
Oct 19, 2006 39.27 39.27 38.95 39.04 300,055 -0.30(-0.76%)
Oct 18, 2006 39.50 39.64 39.18 39.34 53,641 +0.17(+0.43%)
Oct 17, 2006 39.44 39.44 38.97 39.17 73,480 -0.03(-0.08%)
Oct 16, 2006 39.31 39.41 39.16 39.20 45,680 -0.15(-0.37%)
Oct 13, 2006 39.26 39.47 39.22 39.34 57,948 +0.09(+0.23%)
Oct 12, 2006 38.91 39.34 38.91 39.25 114,070 +0.51(+1.33%)
Oct 11, 2006 38.86 38.89 38.49 38.74 92,013 -0.96(-2.41%)
Oct 10, 2006 39.74 40.03 39.41 39.70 291,963 +0.07(+0.17%)
Oct 09, 2006 39.22 39.69 39.19 39.63 68,651 +0.34(+0.86%)
Oct 06, 2006 39.09 39.35 39.01 39.29 36,152 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.92 39.40 194,076 +0.38(+0.98%)
Oct 04, 2006 38.06 39.02 37.93 39.01 117,855 +0.87(+2.27%)
Oct 03, 2006 37.60 38.21 37.60 38.15 44,375 +0.51(+1.34%)
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.