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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.81 43.26 42.51 43.16 261,254 +0.37(+0.86%)
Jan 30, 2007 42.51 42.81 42.41 42.79 423,592 +0.18(+0.43%)
Jan 29, 2007 43.21 43.23 42.57 42.61 336,028 -0.65(-1.51%)
Jan 26, 2007 43.30 43.34 42.61 43.26 224,193 +0.21(+0.48%)
Jan 25, 2007 44.25 44.25 42.90 43.05 398,667 -1.07(-2.41%)
Jan 24, 2007 43.53 44.12 43.53 44.12 277,435 +0.97(+2.24%)
Jan 23, 2007 43.02 43.17 42.71 43.15 104,397 +0.08(+0.18%)
Jan 22, 2007 43.30 43.31 42.83 43.07 286,440 -0.13(-0.30%)
Jan 19, 2007 43.07 43.34 42.87 43.20 107,790 +0.05(+0.12%)
Jan 18, 2007 43.99 44.03 42.99 43.15 256,034 -0.79(-1.80%)
Jan 17, 2007 43.92 44.20 43.76 43.94 173,952 -0.02(-0.04%)
Jan 16, 2007 44.38 44.40 43.91 43.96 201,225 -0.14(-0.31%)
Jan 12, 2007 43.69 44.12 43.66 44.09 306,275 +0.37(+0.84%)
Jan 11, 2007 43.27 43.76 43.26 43.73 493,929 +0.49(+1.13%)
Jan 10, 2007 42.19 43.33 42.14 43.23 147,591 +0.81(+1.91%)
Jan 09, 2007 42.28 42.47 42.12 42.42 87,563 +0.24(+0.56%)
Jan 08, 2007 41.47 42.22 41.43 42.19 100,743 +0.59(+1.42%)
Jan 05, 2007 41.63 41.84 41.51 41.59 100,351 -0.09(-0.22%)
Jan 04, 2007 41.45 41.77 41.34 41.69 55,852 -0.01(-0.02%)
Jan 03, 2007 41.66 41.95 41.33 41.69 239,722 +0.46(+1.11%)
Dec 29, 2006 41.46 41.56 41.23 41.23 9,526 -0.22(-0.54%)
Dec 28, 2006 41.53 41.57 41.33 41.46 29,492 -0.07(-0.17%)
Dec 27, 2006 41.30 41.53 41.30 41.53 39,540 +0.49(+1.20%)
Dec 26, 2006 40.93 41.04 40.82 41.04 37,322 +0.14(+0.34%)
Dec 22, 2006 41.09 41.09 40.61 40.90 66,292 -0.28(-0.69%)
Dec 21, 2006 41.60 41.69 41.11 41.18 55,852 -0.41(-0.99%)
Dec 20, 2006 41.43 41.86 41.43 41.59 49,197 +0.07(+0.17%)
Dec 19, 2006 41.50 41.59 41.14 41.53 454,911 -0.14(-0.33%)
Dec 18, 2006 41.75 42.02 41.65 41.67 42,933 -0.01(-0.03%)
Dec 15, 2006 41.73 41.86 41.66 41.68 95,393 +0.25(+0.61%)
Dec 14, 2006 41.33 41.62 41.29 41.43 48,283 +0.09(+0.22%)
Dec 13, 2006 41.79 41.79 41.24 41.33 24,272 -0.31(-0.74%)
Dec 12, 2006 41.80 42.02 41.45 41.64 160,380 -0.28(-0.68%)
Dec 11, 2006 42.09 42.28 41.82 41.92 124,363 -0.03(-0.07%)
Dec 08, 2006 41.58 42.03 41.58 41.96 46,587 +0.42(+1.01%)
Dec 07, 2006 42.10 42.25 41.52 41.53 49,588 -0.44(-1.04%)
Dec 06, 2006 41.61 42.02 41.61 41.97 71,251 +0.31(+0.74%)
Dec 05, 2006 41.43 41.81 41.33 41.66 32,754 +0.35(+0.85%)
Dec 04, 2006 40.47 41.32 40.47 41.31 85,344 +0.94(+2.33%)
Dec 01, 2006 40.22 40.98 39.99 40.37 140,153 -0.55(-1.35%)
Nov 30, 2006 41.17 41.20 40.68 40.92 90,956 -0.18(-0.45%)
Nov 29, 2006 41.59 41.67 40.65 41.10 116,533 -0.18(-0.45%)
Nov 28, 2006 40.87 41.38 40.57 41.29 35,886 +0.24(+0.58%)
Nov 27, 2006 42.44 42.48 41.00 41.05 146,939 -1.61(-3.77%)
Nov 24, 2006 42.28 42.80 42.19 42.66 54,417 -0.09(-0.22%)
Nov 22, 2006 42.79 42.79 42.48 42.75 123,841 +0.42(+1.00%)
Nov 21, 2006 41.80 42.33 41.80 42.33 43,846 +0.66(+1.58%)
Nov 20, 2006 41.49 41.79 41.42 41.67 107,920 +0.31(+0.74%)
Nov 17, 2006 41.17 41.52 41.04 41.37 43,977 +0.09(+0.22%)
Nov 16, 2006 41.40 41.43 41.20 41.27 69,163 +0.16(+0.39%)
Nov 15, 2006 40.62 41.20 40.61 41.11 138,456 +0.34(+0.83%)
Nov 14, 2006 40.28 40.79 39.82 40.77 71,120 +0.67(+1.68%)
Nov 13, 2006 39.91 40.29 39.91 40.10 32,363 +0.28(+0.71%)
Nov 10, 2006 39.50 39.85 39.41 39.82 16,573 +0.63(+1.60%)
Nov 09, 2006 39.94 40.01 39.13 39.19 60,941 -0.83(-2.07%)
Nov 08, 2006 39.81 40.12 39.79 40.02 26,360 -0.12(-0.31%)
Nov 07, 2006 40.12 40.40 40.07 40.14 33,798 +0.03(+0.08%)
Nov 06, 2006 39.31 40.19 39.31 40.11 98,133 +0.98(+2.51%)
Nov 03, 2006 39.27 39.30 38.82 39.13 123,319 -0.02(-0.06%)
Nov 02, 2006 38.86 39.31 38.59 39.15 304,448 +0.11(+0.27%)
Nov 01, 2006 40.12 40.24 39.04 39.04 75,296 -0.87(-2.17%)
Oct 31, 2006 40.11 40.12 39.87 39.91 54,025 -0.02(-0.06%)
Oct 30, 2006 39.63 40.10 39.59 39.93 29,883 +0.18(+0.46%)
Oct 27, 2006 40.11 40.23 39.73 39.75 296,096 -0.44(-1.11%)
Oct 26, 2006 39.85 40.20 39.56 40.19 276,130 +0.42(+1.06%)
Oct 25, 2006 39.85 39.97 39.53 39.77 101,004 +0.02(+0.04%)
Oct 24, 2006 39.41 39.76 39.40 39.76 16,051 +0.21(+0.54%)
Oct 23, 2006 39.00 39.55 39.00 39.54 93,957 +0.44(+1.14%)
Oct 20, 2006 39.13 39.17 39.05 39.10 87,693 +0.05(+0.14%)
Oct 19, 2006 39.28 39.28 38.95 39.04 300,011 -0.30(-0.76%)
Oct 18, 2006 39.50 39.65 39.19 39.34 53,634 +0.17(+0.43%)
Oct 17, 2006 39.45 39.45 38.97 39.17 73,469 -0.03(-0.08%)
Oct 16, 2006 39.31 39.42 39.17 39.20 45,673 -0.15(-0.37%)
Oct 13, 2006 39.27 39.48 39.23 39.35 57,940 +0.09(+0.23%)
Oct 12, 2006 38.92 39.34 38.92 39.26 114,054 +0.51(+1.33%)
Oct 11, 2006 38.87 38.90 38.49 38.74 92,000 -0.96(-2.41%)
Oct 10, 2006 39.75 40.04 39.42 39.70 291,921 +0.07(+0.17%)
Oct 09, 2006 39.23 39.69 39.20 39.63 68,641 +0.34(+0.86%)
Oct 06, 2006 39.10 39.36 39.02 39.30 36,147 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.93 39.40 194,048 +0.38(+0.98%)
Oct 04, 2006 38.07 39.03 37.93 39.02 117,838 +0.87(+2.27%)
Oct 03, 2006 37.60 38.22 37.60 38.15 44,368 +0.51(+1.34%)
Oct 02, 2006 37.68 37.82 37.48 37.65 88,737 -0.18(-0.49%)
Sep 29, 2006 37.95 38.08 37.83 37.83 49,588 +0.01(+0.02%)
Sep 28, 2006 37.87 37.88 37.47 37.82 67,336 +0.07(+0.18%)
Sep 27, 2006 37.88 38.02 37.60 37.76 13,310 -0.31(-0.83%)
Sep 26, 2006 37.56 38.09 37.53 38.07 47,892 +0.44(+1.16%)
Sep 25, 2006 37.67 37.76 37.28 37.63 24,794 +0.33(+0.88%)
Sep 22, 2006 37.13 37.36 37.01 37.30 14,746 -0.04(-0.10%)
Sep 21, 2006 37.50 37.80 37.14 37.34 33,015 -0.09(-0.25%)
Sep 20, 2006 37.33 37.71 37.23 37.43 86,258 +0.42(+1.14%)
Sep 19, 2006 37.23 37.36 36.82 37.01 45,412 -0.31(-0.82%)
Sep 18, 2006 37.30 37.41 37.07 37.32 27,795 +0.12(+0.33%)
Sep 15, 2006 36.94 37.26 36.91 37.20 70,207 +0.64(+1.76%)
Sep 14, 2006 36.21 36.60 36.02 36.55 55,330 +0.25(+0.68%)
Sep 13, 2006 35.66 36.56 35.66 36.31 81,951 +0.78(+2.19%)
Sep 12, 2006 34.84 35.63 34.84 35.53 30,275 +1.00(+2.89%)
Sep 11, 2006 34.52 34.70 34.33 34.53 36,408 -0.15(-0.42%)
Sep 08, 2006 34.33 34.72 34.30 34.68 4,697 +0.26(+0.76%)
Sep 07, 2006 34.64 34.71 34.41 34.41 32,754 -0.36(-1.04%)
Sep 06, 2006 34.94 34.98 34.77 34.77 77,384 -0.39(-1.11%)
Sep 05, 2006 34.89 35.20 34.84 35.17 48,153 +0.41(+1.17%)
Sep 01, 2006 34.65 34.76 34.44 34.76 115,881 +0.13(+0.38%)
Aug 31, 2006 34.44 34.71 34.44 34.63 15,268 +0.25(+0.71%)
Aug 30, 2006 34.19 34.45 34.09 34.38 17,095 +0.32(+0.94%)
Aug 29, 2006 34.27 34.27 33.67 34.06 56,896 -0.21(-0.60%)
Aug 28, 2006 34.18 34.41 34.04 34.27 160,902 -0.02(-0.07%)
Aug 25, 2006 34.31 34.44 34.18 34.29 15,398 -0.15(-0.44%)
Aug 24, 2006 34.87 34.87 34.37 34.45 51,676 -0.38(-1.08%)
Aug 23, 2006 35.17 35.17 34.81 34.82 16,442 -0.31(-0.87%)
Aug 22, 2006 35.33 35.46 35.02 35.13 20,096 -0.02(-0.04%)
Aug 21, 2006 35.30 35.30 35.04 35.14 20,357 -0.41(-1.16%)
Aug 18, 2006 35.69 35.69 35.27 35.56 73,991 -0.11(-0.32%)
Aug 17, 2006 35.16 35.86 35.16 35.67 143,415 +0.43(+1.22%)
Aug 16, 2006 35.02 35.35 35.00 35.24 39,540 +0.45(+1.30%)
Aug 15, 2006 34.43 34.84 34.42 34.79 90,956 +0.87(+2.58%)
Aug 14, 2006 34.31 34.39 33.81 33.92 62,507 -0.11(-0.32%)
Aug 11, 2006 34.34 34.36 33.91 34.02 4,306 -0.30(-0.87%)
Aug 10, 2006 33.91 34.35 33.91 34.32 3,392 +0.28(+0.83%)
Aug 09, 2006 34.91 34.91 34.04 34.04 33,668 -0.49(-1.42%)
Aug 08, 2006 34.91 35.18 34.45 34.53 19,313 -0.33(-0.95%)
Aug 07, 2006 34.99 35.01 34.76 34.86 31,841 -0.26(-0.74%)
Aug 04, 2006 35.31 35.64 34.96 35.12 75,688 +0.40(+1.15%)
Aug 03, 2006 34.20 34.88 34.18 34.72 10,178 +0.24(+0.69%)
Aug 02, 2006 34.44 34.54 34.29 34.48 13,049 +0.25(+0.72%)
Aug 01, 2006 34.48 34.48 34.15 34.24 3,262 -0.57(-1.65%)
Jul 31, 2006 34.56 34.86 34.48 34.81 19,704 -0.07(-0.20%)
Jul 28, 2006 34.58 34.88 34.36 34.88 30,144 +0.87(+2.55%)
Jul 27, 2006 34.12 34.32 33.91 34.02 46,717 +0.19(+0.57%)
Jul 26, 2006 33.97 33.98 33.72 33.82 8,612 -0.21(-0.61%)
Jul 25, 2006 33.83 34.13 33.66 34.03 56,505 +0.04(+0.11%)
Jul 24, 2006 33.52 34.05 33.52 33.99 42,280 +0.92(+2.78%)
Jul 21, 2006 33.56 33.56 32.78 33.07 155,682 -0.51(-1.51%)
Jul 20, 2006 34.16 34.16 33.58 33.58 157,117 -0.34(-0.99%)
Jul 19, 2006 32.68 33.99 32.68 33.92 133,498 +1.42(+4.36%)
Jul 18, 2006 32.57 32.77 32.12 32.50 83,517 -0.01(-0.02%)
Jul 17, 2006 32.36 32.64 32.18 32.51 18,008 +0.05(+0.14%)
Jul 14, 2006 32.77 32.78 32.15 32.46 205,793 -0.30(-0.91%)
Jul 13, 2006 33.08 33.41 32.76 32.76 104,788 -0.84(-2.49%)
Jul 12, 2006 34.35 34.35 33.59 33.59 69,424 -0.67(-1.97%)
Jul 11, 2006 34.01 34.28 33.64 34.27 50,893 +0.07(+0.20%)
Jul 10, 2006 34.48 34.52 34.05 34.20 134,672 -0.08(-0.25%)
Jul 07, 2006 35.02 35.02 34.27 34.28 382,485 -0.88(-2.51%)
Jul 06, 2006 35.29 35.47 35.06 35.17 423,461 +0.05(+0.15%)
Jul 05, 2006 35.25 35.25 34.79 35.11 132,193 -0.49(-1.38%)
Jul 03, 2006 35.06 35.63 35.06 35.60 65,248 +0.74(+2.11%)
Jun 30, 2006 34.89 34.93 34.48 34.87 40,845 +0.16(+0.46%)
Jun 29, 2006 33.58 34.74 33.56 34.71 275,478 +1.48(+4.45%)
Jun 28, 2006 33.45 33.45 32.80 33.23 47,631 -0.02(-0.07%)
Jun 27, 2006 34.02 34.02 33.23 33.25 110,269 -0.86(-2.52%)
Jun 26, 2006 33.76 34.11 33.76 34.11 15,398 +0.31(+0.93%)
Jun 23, 2006 33.46 33.84 33.46 33.79 7,177 +0.18(+0.52%)
Jun 22, 2006 33.59 33.69 33.36 33.62 16,181 -0.17(-0.50%)
Jun 21, 2006 33.20 33.88 33.18 33.79 79,863 +1.07(+3.28%)
Jun 20, 2006 32.70 33.08 32.58 32.71 111,835 +0.06(+0.19%)
Jun 19, 2006 33.00 33.00 32.48 32.65 97,481 -0.26(-0.79%)
Jun 16, 2006 32.95 32.97 32.61 32.91 98,916 -0.12(-0.37%)
Jun 15, 2006 32.17 33.14 32.16 33.04 37,713 +1.59(+5.07%)
Jun 14, 2006 31.43 31.68 31.25 31.44 235,937 +0.02(+0.07%)
Jun 13, 2006 32.81 33.09 31.23 31.42 226,672 -1.56(-4.72%)
Jun 12, 2006 34.41 34.41 32.97 32.97 303,535 -1.44(-4.19%)
Jun 09, 2006 34.59 34.77 34.22 34.41 47,761 +0.20(+0.58%)
Jun 08, 2006 34.21 34.22 33.04 34.22 378,570 -0.19(-0.56%)
Jun 07, 2006 34.65 34.98 34.36 34.41 754,792 +0.14(+0.40%)
Jun 06, 2006 34.48 34.58 34.03 34.27 932,137 -0.40(-1.15%)
Jun 05, 2006 35.58 35.76 34.64 34.67 198,746 -1.07(-3.00%)
Jun 02, 2006 36.25 36.35 35.59 35.74 1,707,809 +0.15(+0.43%)
Jun 01, 2006 35.10 35.59 34.93 35.59 1,998,947 +0.54(+1.55%)
May 31, 2006 34.69 35.04 34.69 35.04 84,692 +0.55(+1.60%)
May 30, 2006 35.32 35.32 34.49 34.49 355,733 -1.05(-2.95%)
May 26, 2006 35.50 35.59 35.10 35.54 29,492 +0.65(+1.87%)
May 25, 2006 34.54 34.94 34.15 34.89 1,311,099 +0.90(+2.64%)
May 24, 2006 34.12 34.52 33.12 33.99 443,297 -0.31(-0.89%)
May 23, 2006 34.94 35.27 34.30 34.30 652,874 -0.32(-0.93%)
May 22, 2006 35.01 35.06 34.05 34.62 1,076,597 -0.93(-2.63%)
May 19, 2006 35.21 35.68 35.02 35.56 1,114,832 +0.49(+1.40%)
May 18, 2006 35.82 35.82 35.07 35.07 1,231,496 -0.34(-0.97%)
May 17, 2006 36.21 36.21 35.24 35.41 405,192 -1.31(-3.57%)
May 16, 2006 36.78 36.83 36.72 36.72 138,065 +0.41(+1.12%)
May 15, 2006 37.09 37.09 36.32 36.32 92,000 -1.03(-2.77%)
May 12, 2006 37.81 37.93 37.33 37.35 720,472 -0.65(-1.71%)
May 11, 2006 39.09 39.09 38.00 38.00 140,022 -1.03(-2.63%)
May 10, 2006 39.06 39.09 38.71 39.03 43,324 -0.12(-0.29%)
May 09, 2006 39.17 39.22 39.05 39.14 19,704 +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.