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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.05 44.52 43.75 44.42 253,851 +0.38(+0.86%)
Jan 30, 2007 43.75 44.06 43.64 44.04 411,589 +0.19(+0.43%)
Jan 29, 2007 44.47 44.49 43.81 43.85 326,507 -0.67(-1.51%)
Jan 26, 2007 44.56 44.61 43.86 44.52 217,840 +0.21(+0.48%)
Jan 25, 2007 45.54 45.54 44.15 44.31 387,370 -1.10(-2.41%)
Jan 24, 2007 44.80 45.40 44.80 45.40 269,574 +0.99(+2.24%)
Jan 23, 2007 44.27 44.43 43.95 44.41 101,439 +0.08(+0.18%)
Jan 22, 2007 44.57 44.57 44.08 44.33 278,323 -0.13(-0.30%)
Jan 19, 2007 44.32 44.61 44.12 44.46 104,735 +0.06(+0.12%)
Jan 18, 2007 45.28 45.32 44.25 44.41 248,779 -0.81(-1.80%)
Jan 17, 2007 45.20 45.49 45.03 45.22 169,023 -0.02(-0.03%)
Jan 16, 2007 45.67 45.69 45.19 45.24 195,524 -0.14(-0.31%)
Jan 12, 2007 44.97 45.41 44.93 45.38 297,597 +0.38(+0.84%)
Jan 11, 2007 44.53 45.03 44.52 45.00 479,934 +0.50(+1.13%)
Jan 10, 2007 43.42 44.60 43.37 44.50 143,409 +0.84(+1.91%)
Jan 09, 2007 43.51 43.71 43.34 43.66 85,082 +0.24(+0.56%)
Jan 08, 2007 42.68 43.45 42.63 43.42 97,888 +0.61(+1.42%)
Jan 05, 2007 42.84 43.06 42.72 42.81 97,508 -0.09(-0.22%)
Jan 04, 2007 42.66 42.99 42.55 42.90 54,269 -0.01(-0.02%)
Jan 03, 2007 42.88 43.17 42.54 42.91 232,929 +0.47(+1.11%)
Dec 29, 2006 42.67 42.77 42.43 42.44 9,256 -0.23(-0.54%)
Dec 28, 2006 42.74 42.78 42.53 42.67 28,656 -0.07(-0.17%)
Dec 27, 2006 42.50 42.74 42.50 42.74 38,420 +0.51(+1.20%)
Dec 26, 2006 42.12 42.23 42.01 42.23 36,264 +0.14(+0.34%)
Dec 22, 2006 42.29 42.29 41.79 42.09 64,413 -0.29(-0.69%)
Dec 21, 2006 42.82 42.91 42.31 42.38 54,269 -0.43(-0.99%)
Dec 20, 2006 42.64 43.08 42.64 42.81 47,803 +0.07(+0.17%)
Dec 19, 2006 42.71 42.81 42.34 42.74 442,021 -0.14(-0.33%)
Dec 18, 2006 42.97 43.25 42.87 42.88 41,716 -0.01(-0.03%)
Dec 15, 2006 42.94 43.08 42.87 42.89 92,690 +0.26(+0.61%)
Dec 14, 2006 42.54 42.83 42.49 42.63 46,915 +0.09(+0.22%)
Dec 13, 2006 43.01 43.01 42.45 42.54 23,584 -0.32(-0.74%)
Dec 12, 2006 43.02 43.24 42.66 42.86 155,835 -0.29(-0.68%)
Dec 11, 2006 43.31 43.51 43.04 43.15 120,839 -0.03(-0.07%)
Dec 08, 2006 42.79 43.26 42.79 43.18 45,267 +0.43(+1.01%)
Dec 07, 2006 43.33 43.48 42.73 42.74 48,183 -0.45(-1.04%)
Dec 06, 2006 42.82 43.24 42.82 43.19 69,232 +0.32(+0.74%)
Dec 05, 2006 42.64 43.03 42.54 42.88 31,826 +0.36(+0.85%)
Dec 04, 2006 41.65 42.52 41.65 42.52 82,926 +0.97(+2.33%)
Dec 01, 2006 41.39 42.18 41.16 41.55 136,182 -0.57(-1.35%)
Nov 30, 2006 42.37 42.41 41.86 42.11 88,378 -0.19(-0.45%)
Nov 29, 2006 42.81 42.89 41.84 42.30 113,231 -0.19(-0.45%)
Nov 28, 2006 42.06 42.59 41.75 42.49 34,869 +0.24(+0.58%)
Nov 27, 2006 43.68 43.72 42.20 42.25 142,775 -1.66(-3.77%)
Nov 24, 2006 43.51 44.05 43.42 43.90 52,875 -0.09(-0.22%)
Nov 22, 2006 44.04 44.04 43.71 44.00 120,332 +0.43(+1.00%)
Nov 21, 2006 43.02 43.56 43.02 43.56 42,604 +0.68(+1.58%)
Nov 20, 2006 42.70 43.01 42.63 42.89 104,862 +0.32(+0.74%)
Nov 17, 2006 42.37 42.73 42.23 42.57 42,731 +0.09(+0.22%)
Nov 16, 2006 42.60 42.64 42.40 42.48 67,203 +0.17(+0.39%)
Nov 15, 2006 41.81 42.41 41.80 42.31 134,533 +0.35(+0.83%)
Nov 14, 2006 41.46 41.98 40.98 41.96 69,105 +0.69(+1.68%)
Nov 13, 2006 41.07 41.47 41.07 41.27 31,446 +0.29(+0.71%)
Nov 10, 2006 40.65 41.01 40.56 40.98 16,103 +0.65(+1.60%)
Nov 09, 2006 41.10 41.17 40.27 40.33 59,215 -0.85(-2.07%)
Nov 08, 2006 40.97 41.29 40.95 41.18 25,613 -0.13(-0.31%)
Nov 07, 2006 41.29 41.58 41.24 41.31 32,840 +0.03(+0.08%)
Nov 06, 2006 40.46 41.36 40.46 41.28 95,352 +1.01(+2.51%)
Nov 03, 2006 40.42 40.45 39.95 40.27 119,825 -0.02(-0.06%)
Nov 02, 2006 39.99 40.46 39.72 40.29 295,822 +0.11(+0.27%)
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.