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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.19 45.26 44.78 44.88 144,109 +0.38(+0.85%)
May 30, 2007 43.65 44.53 43.65 44.50 213,320 +0.46(+1.05%)
May 29, 2007 43.83 44.04 43.76 44.04 34,341 +0.39(+0.88%)
May 25, 2007 43.67 43.68 43.41 43.65 101,881 +0.14(+0.33%)
May 24, 2007 44.30 44.55 43.43 43.51 242,683 -0.83(-1.86%)
May 23, 2007 44.61 44.81 44.33 44.33 434,998 -0.03(-0.07%)
May 22, 2007 44.21 44.50 44.11 44.37 133,679 +0.26(+0.59%)
May 21, 2007 43.48 44.33 43.44 44.11 156,319 +0.61(+1.41%)
May 18, 2007 43.34 43.60 43.25 43.49 304,753 +0.44(+1.02%)
May 17, 2007 42.99 43.26 42.84 43.05 392,515 +0.00(+0.00%)
May 16, 2007 43.01 43.05 42.67 43.05 361,226 +0.30(+0.70%)
May 15, 2007 43.48 43.65 42.71 42.75 108,622 -0.53(-1.23%)
May 14, 2007 43.91 43.91 43.19 43.29 97,047 -0.57(-1.31%)
May 11, 2007 43.30 43.86 43.30 43.86 594,624 +0.83(+1.94%)
May 10, 2007 43.56 43.76 43.01 43.03 647,027 -0.79(-1.80%)
May 09, 2007 43.51 43.86 43.36 43.82 125,920 +0.21(+0.49%)
May 08, 2007 43.65 43.65 43.26 43.60 55,455 -0.26(-0.59%)
May 07, 2007 44.30 44.40 43.81 43.86 60,034 -0.36(-0.82%)
May 04, 2007 43.98 44.26 43.88 44.22 613,703 +0.41(+0.93%)
May 03, 2007 43.69 43.82 43.46 43.82 81,403 +0.37(+0.85%)
May 02, 2007 43.08 43.59 43.07 43.45 185,828 +0.55(+1.28%)
May 01, 2007 43.19 43.19 42.52 42.90 450,006 -0.21(-0.49%)
Apr 30, 2007 43.66 43.75 43.11 43.11 919,601 +0.02(+0.05%)
Apr 27, 2007 43.05 43.21 42.90 43.08 77,460 -0.06(-0.13%)
Apr 26, 2007 43.48 43.48 43.11 43.14 94,249 -0.28(-0.65%)
Apr 25, 2007 43.04 43.42 42.68 43.42 107,859 +0.64(+1.49%)
Apr 24, 2007 43.37 43.45 42.74 42.79 158,736 -0.66(-1.52%)
Apr 23, 2007 43.75 43.90 43.39 43.45 207,196 -0.34(-0.77%)
Apr 20, 2007 43.76 43.96 43.58 43.78 122,231 +0.37(+0.85%)
Apr 19, 2007 43.40 43.80 43.16 43.41 178,196 -0.38(-0.86%)
Apr 18, 2007 43.43 44.09 43.43 43.79 213,047 +0.28(+0.63%)
Apr 17, 2007 43.58 43.69 43.30 43.52 170,056 -0.09(-0.20%)
Apr 16, 2007 42.81 43.68 42.81 43.60 500,883 +1.01(+2.38%)
Apr 13, 2007 42.55 42.64 42.45 42.59 258,073 +0.18(+0.43%)
Apr 12, 2007 42.11 42.53 41.91 42.41 330,770 +0.21(+0.50%)
Apr 11, 2007 42.57 42.57 42.02 42.20 141,056 -0.28(-0.67%)
Apr 10, 2007 42.45 42.71 42.44 42.48 97,683 +0.06(+0.15%)
Apr 09, 2007 42.56 42.60 42.28 42.42 145,126 -0.06(-0.14%)
Apr 05, 2007 42.33 42.57 42.21 42.47 69,447 +0.12(+0.29%)
Apr 04, 2007 42.31 42.55 42.31 42.35 544,765 -0.05(-0.13%)
Apr 03, 2007 42.08 42.45 42.00 42.41 246,244 +0.55(+1.31%)
Apr 02, 2007 41.65 41.86 41.23 41.86 140,420 +0.42(+1.02%)
Mar 30, 2007 41.79 42.14 41.35 41.43 586,611 -0.36(-0.87%)
Mar 29, 2007 42.16 42.25 41.27 41.79 272,064 +0.11(+0.26%)
Mar 28, 2007 41.94 41.94 41.60 41.68 161,661 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.16 185,319 -0.20(-0.46%)
Mar 26, 2007 42.59 42.59 41.94 42.36 172,472 -0.18(-0.43%)
Mar 23, 2007 42.35 42.84 42.35 42.54 188,499 +0.09(+0.22%)
Mar 22, 2007 42.77 42.93 42.38 42.45 272,573 -0.26(-0.61%)
Mar 21, 2007 41.78 42.91 41.49 42.71 1,269,889 +1.29(+3.11%)
Mar 20, 2007 41.22 41.57 41.20 41.42 330,445 +0.28(+0.67%)
Mar 19, 2007 40.88 41.24 40.80 41.14 86,363 +0.65(+1.61%)
Mar 16, 2007 40.78 40.95 40.33 40.49 828,658 -0.41(-1.00%)
Mar 15, 2007 40.89 41.24 40.64 40.90 124,775 +0.36(+0.89%)
Mar 14, 2007 39.78 40.58 39.23 40.54 748,972 +0.56(+1.40%)
Mar 13, 2007 41.71 41.51 39.85 39.98 544,892 -1.73(-4.15%)
Mar 12, 2007 41.22 41.79 41.17 41.71 259,981 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.52 197,148 +0.07(+0.17%)
Mar 08, 2007 41.35 41.98 41.35 41.45 262,525 +0.57(+1.40%)
Mar 07, 2007 41.26 41.45 40.88 40.88 272,446 -0.48(-1.16%)
Mar 06, 2007 40.96 41.50 40.69 41.35 699,939 +1.42(+3.54%)
Mar 05, 2007 40.10 41.03 39.94 39.94 487,274 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.81 40.81 510,931 -0.95(-2.28%)
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.