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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.16 41.17 40.91 40.95 52,650 -0.02(-0.06%)
Oct 30, 2006 40.67 41.15 40.62 40.98 29,122 +0.19(+0.46%)
Oct 27, 2006 41.16 41.28 40.76 40.79 288,557 -0.46(-1.11%)
Oct 26, 2006 40.89 41.25 40.59 41.24 269,100 +0.43(+1.06%)
Oct 25, 2006 40.89 41.01 40.57 40.81 98,432 +0.02(+0.04%)
Oct 24, 2006 40.44 40.79 40.43 40.79 15,642 +0.22(+0.54%)
Oct 23, 2006 40.02 40.58 40.02 40.57 91,565 +0.46(+1.14%)
Oct 20, 2006 40.15 40.20 40.07 40.12 85,460 +0.06(+0.14%)
Oct 19, 2006 40.31 40.31 39.97 40.06 292,373 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.37 52,268 +0.17(+0.43%)
Oct 17, 2006 40.48 40.48 39.99 40.20 71,598 -0.03(-0.08%)
Oct 16, 2006 40.34 40.45 40.19 40.23 44,510 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.38 56,465 +0.09(+0.23%)
Oct 12, 2006 39.94 40.37 39.94 40.28 111,150 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.50 39.76 89,657 -0.98(-2.41%)
Oct 10, 2006 40.79 41.09 40.45 40.74 284,488 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.22 40.67 66,893 +0.35(+0.86%)
Oct 06, 2006 40.12 40.39 40.04 40.32 35,227 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.95 40.43 189,107 +0.39(+0.98%)
Oct 04, 2006 39.06 40.05 38.92 40.04 114,838 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,239 +0.52(+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.