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

116.00 +1.05 (+0.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.53 42.64 42.30 42.31 9,285 -0.23(-0.54%)
Dec 28, 2006 42.60 42.65 42.40 42.53 28,745 -0.07(-0.17%)
Dec 27, 2006 42.37 42.61 42.37 42.61 38,539 +0.51(+1.20%)
Dec 26, 2006 41.99 42.10 41.88 42.10 36,377 +0.14(+0.34%)
Dec 22, 2006 42.16 42.16 41.66 41.96 64,613 -0.29(-0.69%)
Dec 21, 2006 42.68 42.78 42.18 42.25 54,438 -0.42(-0.99%)
Dec 20, 2006 42.51 42.95 42.51 42.68 47,951 +0.07(+0.17%)
Dec 19, 2006 42.57 42.68 42.21 42.60 443,392 -0.14(-0.33%)
Dec 18, 2006 42.83 43.11 42.73 42.75 41,846 -0.01(-0.03%)
Dec 15, 2006 42.81 42.94 42.74 42.76 92,977 +0.26(+0.61%)
Dec 14, 2006 42.41 42.70 42.36 42.50 47,061 +0.09(+0.22%)
Dec 13, 2006 42.88 42.88 42.31 42.41 23,657 -0.31(-0.74%)
Dec 12, 2006 42.89 43.11 42.53 42.72 156,319 -0.29(-0.68%)
Dec 11, 2006 43.18 43.38 42.90 43.01 121,214 -0.03(-0.07%)
Dec 08, 2006 42.66 43.12 42.66 43.05 45,407 +0.43(+1.01%)
Dec 07, 2006 43.19 43.35 42.60 42.61 48,333 -0.45(-1.04%)
Dec 06, 2006 42.69 43.11 42.69 43.06 69,447 +0.31(+0.74%)
Dec 05, 2006 42.51 42.90 42.41 42.75 31,925 +0.36(+0.85%)
Dec 04, 2006 41.52 42.39 41.52 42.38 83,183 +0.97(+2.33%)
Dec 01, 2006 41.26 42.05 41.03 41.42 136,604 -0.57(-1.35%)
Nov 30, 2006 42.24 42.27 41.73 41.98 88,653 -0.19(-0.45%)
Nov 29, 2006 42.68 42.75 41.71 42.17 113,582 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.62 42.36 34,977 +0.24(+0.58%)
Nov 27, 2006 43.54 43.59 42.07 42.12 143,218 -1.65(-3.77%)
Nov 24, 2006 43.38 43.91 43.28 43.77 53,039 -0.09(-0.22%)
Nov 22, 2006 43.90 43.90 43.58 43.86 120,705 +0.43(+1.00%)
Nov 21, 2006 42.89 43.43 42.89 43.43 42,736 +0.68(+1.58%)
Nov 20, 2006 42.57 42.87 42.49 42.75 105,188 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.10 42.44 42,863 +0.09(+0.22%)
Nov 16, 2006 42.47 42.51 42.27 42.35 67,411 +0.17(+0.39%)
Nov 15, 2006 41.68 42.27 41.67 42.18 134,951 +0.35(+0.83%)
Nov 14, 2006 41.33 41.85 40.85 41.83 69,319 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.14 31,543 +0.29(+0.71%)
Nov 10, 2006 40.53 40.88 40.43 40.85 16,153 +0.64(+1.60%)
Nov 09, 2006 40.98 41.04 40.14 40.21 59,398 -0.85(-2.07%)
Nov 08, 2006 40.84 41.16 40.83 41.06 25,692 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.11 41.18 32,942 +0.03(+0.08%)
Nov 06, 2006 40.33 41.24 40.33 41.15 95,648 +1.01(+2.51%)
Nov 03, 2006 40.29 40.32 39.83 40.14 120,196 -0.02(-0.06%)
Nov 02, 2006 39.87 40.33 39.59 40.17 296,739 +0.11(+0.27%)
Nov 01, 2006 41.16 41.28 40.06 40.06 73,390 -0.89(-2.17%)
Oct 31, 2006 41.15 41.17 40.91 40.95 52,657 -0.02(-0.06%)
Oct 30, 2006 40.66 41.14 40.62 40.97 29,127 +0.19(+0.46%)
Oct 27, 2006 41.15 41.28 40.76 40.78 288,599 -0.46(-1.11%)
Oct 26, 2006 40.88 41.24 40.58 41.24 269,139 +0.43(+1.06%)
Oct 25, 2006 40.88 41.01 40.56 40.80 98,446 +0.02(+0.04%)
Oct 24, 2006 40.43 40.79 40.43 40.79 15,644 +0.22(+0.54%)
Oct 23, 2006 40.01 40.58 40.01 40.57 91,578 +0.46(+1.14%)
Oct 20, 2006 40.14 40.19 40.06 40.11 85,473 +0.06(+0.14%)
Oct 19, 2006 40.30 40.30 39.96 40.06 292,415 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.36 52,276 +0.17(+0.43%)
Oct 17, 2006 40.47 40.47 39.99 40.19 71,609 -0.03(-0.08%)
Oct 16, 2006 40.33 40.44 40.19 40.22 44,517 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.37 56,473 +0.09(+0.23%)
Oct 12, 2006 39.93 40.36 39.93 40.28 111,166 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.49 39.75 89,670 -0.98(-2.41%)
Oct 10, 2006 40.78 41.08 40.44 40.73 284,529 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.21 40.66 66,903 +0.35(+0.86%)
Oct 06, 2006 40.11 40.38 40.03 40.32 35,232 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.94 40.43 189,135 +0.39(+0.98%)
Oct 04, 2006 39.06 40.04 38.92 40.03 114,854 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,245 +0.52(+1.34%)
Oct 02, 2006 38.66 38.81 38.45 38.63 86,490 -0.19(-0.49%)
Sep 29, 2006 38.94 39.07 38.82 38.82 48,333 +0.01(+0.02%)
Sep 28, 2006 38.85 38.86 38.45 38.81 65,631 +0.07(+0.18%)
Sep 27, 2006 38.86 39.01 38.58 38.74 12,973 -0.32(-0.83%)
Sep 26, 2006 38.54 39.07 38.51 39.06 46,679 +0.45(+1.16%)
Sep 25, 2006 38.65 38.74 38.25 38.61 24,166 +0.34(+0.88%)
Sep 22, 2006 38.09 38.33 37.97 38.27 14,372 -0.04(-0.10%)
Sep 21, 2006 38.48 38.78 38.11 38.31 32,179 -0.09(-0.25%)
Sep 20, 2006 38.30 38.69 38.19 38.41 84,074 +0.43(+1.14%)
Sep 19, 2006 38.19 38.33 37.78 37.97 44,262 -0.31(-0.82%)
Sep 18, 2006 38.27 38.38 38.04 38.29 27,091 +0.13(+0.33%)
Sep 15, 2006 37.90 38.23 37.87 38.16 68,429 +0.66(+1.76%)
Sep 14, 2006 37.15 37.55 36.96 37.50 53,929 +0.25(+0.68%)
Sep 13, 2006 36.58 37.51 36.58 37.25 79,876 +0.80(+2.19%)
Sep 12, 2006 35.74 36.56 35.74 36.45 29,508 +1.02(+2.89%)
Sep 11, 2006 35.42 35.60 35.22 35.43 35,486 -0.15(-0.42%)
Sep 08, 2006 35.22 35.62 35.19 35.58 4,578 +0.27(+0.76%)
Sep 07, 2006 35.54 35.62 35.31 35.31 31,925 -0.37(-1.04%)
Sep 06, 2006 35.85 35.89 35.68 35.68 75,425 -0.40(-1.11%)
Sep 05, 2006 35.80 36.12 35.74 36.08 46,933 +0.42(+1.17%)
Sep 01, 2006 35.55 35.66 35.33 35.66 112,946 +0.13(+0.38%)
Aug 31, 2006 35.33 35.62 35.33 35.53 14,881 +0.25(+0.71%)
Aug 30, 2006 35.08 35.34 34.97 35.28 16,662 +0.33(+0.94%)
Aug 29, 2006 35.16 35.16 34.55 34.95 55,455 -0.21(-0.60%)
Aug 28, 2006 35.06 35.30 34.92 35.16 156,828 -0.02(-0.07%)
Aug 25, 2006 35.20 35.33 35.07 35.18 15,008 -0.16(-0.45%)
Aug 24, 2006 35.78 35.78 35.26 35.34 50,368 -0.39(-1.08%)
Aug 23, 2006 36.09 36.09 35.71 35.73 16,026 -0.31(-0.87%)
Aug 22, 2006 36.25 36.38 35.93 36.04 19,587 -0.02(-0.04%)
Aug 21, 2006 36.22 36.22 35.95 36.06 19,842 -0.42(-1.16%)
Aug 18, 2006 36.61 36.61 36.19 36.48 72,118 -0.12(-0.32%)
Aug 17, 2006 36.07 36.79 36.07 36.60 139,784 +0.44(+1.22%)
Aug 16, 2006 35.93 36.27 35.91 36.16 38,539 +0.46(+1.30%)
Aug 15, 2006 35.32 35.74 35.32 35.69 88,653 +0.90(+2.58%)
Aug 14, 2006 35.20 35.29 34.69 34.80 60,925 -0.11(-0.32%)
Aug 11, 2006 35.23 35.25 34.79 34.91 4,197 -0.31(-0.87%)
Aug 10, 2006 34.79 35.24 34.79 35.21 3,307 +0.29(+0.83%)
Aug 09, 2006 35.82 35.82 34.92 34.92 32,815 -0.50(-1.42%)
Aug 08, 2006 35.82 36.09 35.34 35.43 18,824 -0.34(-0.95%)
Aug 07, 2006 35.90 35.92 35.66 35.76 31,034 -0.27(-0.74%)
Aug 04, 2006 36.23 36.57 35.87 36.03 73,771 +0.41(+1.15%)
Aug 03, 2006 35.09 35.79 35.07 35.62 9,921 +0.24(+0.69%)
Aug 02, 2006 35.33 35.44 35.18 35.38 12,719 +0.25(+0.72%)
Aug 01, 2006 35.38 35.38 35.03 35.13 3,179 -0.59(-1.65%)
Jul 31, 2006 35.46 35.76 35.38 35.72 19,206 -0.07(-0.20%)
Jul 28, 2006 35.48 35.79 35.25 35.79 29,381 +0.89(+2.55%)
Jul 27, 2006 35.01 35.21 34.79 34.90 45,534 +0.20(+0.57%)
Jul 26, 2006 34.85 34.86 34.59 34.70 8,394 -0.21(-0.61%)
Jul 25, 2006 34.71 35.02 34.54 34.92 55,074 +0.04(+0.11%)
Jul 24, 2006 34.39 34.93 34.39 34.88 41,210 +0.94(+2.78%)
Jul 21, 2006 34.43 34.43 33.63 33.93 151,740 -0.52(-1.51%)
Jul 20, 2006 35.05 35.05 34.45 34.45 153,139 -0.35(-0.99%)
Jul 19, 2006 33.53 34.87 33.53 34.80 130,117 +1.45(+4.36%)
Jul 18, 2006 33.41 33.63 32.95 33.34 81,403 -0.01(-0.02%)
Jul 17, 2006 33.20 33.48 33.02 33.35 17,552 +0.05(+0.14%)
Jul 14, 2006 33.62 33.63 32.98 33.30 200,582 -0.31(-0.91%)
Jul 13, 2006 33.94 34.28 33.61 33.61 102,135 -0.86(-2.49%)
Jul 12, 2006 35.25 35.25 34.47 34.47 67,666 -0.69(-1.97%)
Jul 11, 2006 34.89 35.18 34.51 35.16 49,605 +0.07(+0.20%)
Jul 10, 2006 35.37 35.42 34.94 35.09 131,262 -0.09(-0.25%)
Jul 07, 2006 35.93 35.93 35.16 35.18 372,800 -0.90(-2.51%)
Jul 06, 2006 36.20 36.39 35.97 36.08 412,739 +0.05(+0.15%)
Jul 05, 2006 36.17 36.17 35.69 36.02 128,845 -0.50(-1.38%)
Jul 03, 2006 35.97 36.56 35.97 36.53 63,596 +0.75(+2.11%)
Jun 30, 2006 35.80 35.84 35.38 35.77 39,811 +0.17(+0.46%)
Jun 29, 2006 34.45 35.64 34.44 35.61 268,503 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,425 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.11 107,477 -0.88(-2.52%)
Jun 26, 2006 34.64 34.99 34.64 34.99 15,008 +0.32(+0.93%)
Jun 23, 2006 34.33 34.72 34.33 34.67 6,995 +0.18(+0.52%)
Jun 22, 2006 34.47 34.56 34.23 34.49 15,771 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.04 34.66 77,841 +1.10(+3.28%)
Jun 20, 2006 33.55 33.94 33.43 33.56 109,003 +0.06(+0.19%)
Jun 19, 2006 33.85 33.85 33.32 33.50 95,012 -0.27(-0.79%)
Jun 16, 2006 33.81 33.83 33.45 33.77 96,411 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.89 36,758 +1.64(+5.07%)
Jun 14, 2006 32.25 32.50 32.06 32.26 229,963 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.23 220,933 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.83 33.83 295,849 -1.48(-4.19%)
Jun 09, 2006 35.49 35.67 35.10 35.31 46,552 +0.20(+0.58%)
Jun 08, 2006 35.10 35.10 33.90 35.10 368,985 -0.20(-0.56%)
Jun 07, 2006 35.55 35.89 35.25 35.30 735,680 +0.14(+0.40%)
Jun 06, 2006 35.38 35.47 34.92 35.16 908,535 -0.41(-1.15%)
Jun 05, 2006 36.50 36.69 35.54 35.57 193,714 -1.10(-3.00%)
Jun 02, 2006 37.19 37.29 36.52 36.67 1,664,567 +0.16(+0.43%)
Jun 01, 2006 36.02 36.52 35.84 36.51 1,948,333 +0.56(+1.55%)
May 31, 2006 35.59 35.95 35.59 35.95 82,547 +0.57(+1.60%)
May 30, 2006 36.24 36.24 35.39 35.39 346,726 -1.08(-2.95%)
May 26, 2006 36.42 36.51 36.01 36.46 28,745 +0.67(+1.87%)
May 25, 2006 35.43 35.84 35.03 35.80 1,277,902 +0.92(+2.64%)
May 24, 2006 35.00 35.42 33.98 34.88 432,072 -0.31(-0.89%)
May 23, 2006 35.84 36.19 35.19 35.19 636,343 -0.33(-0.93%)
May 22, 2006 35.92 35.97 34.94 35.52 1,049,337 -0.96(-2.63%)
May 19, 2006 36.13 36.61 35.93 36.48 1,086,604 +0.50(+1.40%)
May 18, 2006 36.76 36.76 35.98 35.98 1,200,314 -0.35(-0.97%)
May 17, 2006 37.15 37.15 36.16 36.33 394,932 -1.34(-3.57%)
May 16, 2006 37.74 37.79 37.68 37.68 134,569 +0.42(+1.12%)
May 15, 2006 38.05 38.05 37.26 37.26 89,670 -1.06(-2.77%)
May 12, 2006 38.79 38.92 38.30 38.32 702,229 -0.67(-1.71%)
May 11, 2006 40.10 40.10 38.99 38.99 136,477 -1.05(-2.63%)
May 10, 2006 40.07 40.10 39.71 40.04 42,227 -0.12(-0.29%)
May 09, 2006 40.18 40.24 40.07 40.16 19,206 +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.