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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.20 45.27 44.79 44.88 144,088 +0.38(+0.85%)
May 30, 2007 43.66 44.54 43.66 44.51 213,289 +0.46(+1.05%)
May 29, 2007 43.84 44.04 43.77 44.04 34,336 +0.39(+0.88%)
May 25, 2007 43.68 43.69 43.42 43.66 101,866 +0.14(+0.33%)
May 24, 2007 44.30 44.55 43.44 43.52 242,648 -0.83(-1.86%)
May 23, 2007 44.62 44.82 44.34 44.34 434,935 -0.03(-0.07%)
May 22, 2007 44.22 44.51 44.11 44.37 133,659 +0.26(+0.59%)
May 21, 2007 43.48 44.33 43.44 44.11 156,296 +0.61(+1.41%)
May 18, 2007 43.34 43.60 43.26 43.50 304,708 +0.44(+1.02%)
May 17, 2007 43.00 43.26 42.85 43.06 392,459 +0.00(+0.00%)
May 16, 2007 43.02 43.06 42.67 43.06 361,174 +0.30(+0.70%)
May 15, 2007 43.48 43.66 42.71 42.76 108,606 -0.53(-1.24%)
May 14, 2007 43.92 43.92 43.19 43.30 97,033 -0.57(-1.31%)
May 11, 2007 43.31 43.87 43.31 43.87 594,538 +0.83(+1.94%)
May 10, 2007 43.57 43.77 43.01 43.03 646,934 -0.79(-1.80%)
May 09, 2007 43.52 43.87 43.37 43.82 125,902 +0.21(+0.49%)
May 08, 2007 43.66 43.66 43.26 43.61 55,447 -0.26(-0.59%)
May 07, 2007 44.30 44.40 43.81 43.87 60,026 -0.36(-0.82%)
May 04, 2007 43.99 44.27 43.88 44.23 613,614 +0.41(+0.93%)
May 03, 2007 43.70 43.82 43.47 43.82 81,391 +0.37(+0.85%)
May 02, 2007 43.09 43.59 43.07 43.45 185,801 +0.55(+1.28%)
May 01, 2007 43.19 43.19 42.52 42.90 449,941 -0.21(-0.49%)
Apr 30, 2007 43.66 43.76 43.11 43.11 919,468 +0.02(+0.05%)
Apr 27, 2007 43.05 43.22 42.90 43.09 77,448 -0.05(-0.13%)
Apr 26, 2007 43.48 43.48 43.11 43.15 94,235 -0.28(-0.65%)
Apr 25, 2007 43.04 43.43 42.68 43.43 107,843 +0.64(+1.49%)
Apr 24, 2007 43.37 43.45 42.74 42.79 158,713 -0.66(-1.52%)
Apr 23, 2007 43.76 43.91 43.40 43.45 207,166 -0.34(-0.77%)
Apr 20, 2007 43.77 43.96 43.59 43.79 122,214 +0.37(+0.85%)
Apr 19, 2007 43.41 43.81 43.16 43.42 178,170 -0.38(-0.86%)
Apr 18, 2007 43.44 44.10 43.44 43.80 213,016 +0.28(+0.63%)
Apr 17, 2007 43.59 43.70 43.31 43.52 170,031 -0.09(-0.20%)
Apr 16, 2007 42.82 43.69 42.82 43.61 500,811 +1.01(+2.38%)
Apr 13, 2007 42.56 42.64 42.45 42.60 258,036 +0.18(+0.43%)
Apr 12, 2007 42.12 42.53 41.92 42.41 330,722 +0.21(+0.50%)
Apr 11, 2007 42.57 42.57 42.02 42.20 141,035 -0.28(-0.67%)
Apr 10, 2007 42.45 42.71 42.45 42.49 97,669 +0.06(+0.15%)
Apr 09, 2007 42.56 42.61 42.29 42.42 145,105 -0.06(-0.14%)
Apr 05, 2007 42.34 42.58 42.22 42.48 69,437 +0.12(+0.29%)
Apr 04, 2007 42.32 42.56 42.32 42.36 544,686 -0.05(-0.13%)
Apr 03, 2007 42.08 42.45 42.01 42.41 246,208 +0.55(+1.31%)
Apr 02, 2007 41.66 41.86 41.23 41.86 140,400 +0.42(+1.02%)
Mar 30, 2007 41.79 42.15 41.36 41.44 586,526 -0.36(-0.87%)
Mar 29, 2007 42.16 42.26 41.27 41.80 272,025 +0.11(+0.26%)
Mar 28, 2007 41.95 41.95 41.60 41.69 161,638 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.17 185,292 -0.20(-0.46%)
Mar 26, 2007 42.60 42.60 41.95 42.37 172,447 -0.18(-0.43%)
Mar 23, 2007 42.36 42.85 42.36 42.55 188,471 +0.09(+0.22%)
Mar 22, 2007 42.78 42.93 42.39 42.45 272,533 -0.26(-0.61%)
Mar 21, 2007 41.79 42.92 41.49 42.71 1,269,705 +1.29(+3.11%)
Mar 20, 2007 41.23 41.57 41.20 41.42 330,398 +0.28(+0.67%)
Mar 19, 2007 40.89 41.24 40.81 41.15 86,351 +0.65(+1.61%)
Mar 16, 2007 40.79 40.96 40.34 40.50 828,538 -0.41(-1.00%)
Mar 15, 2007 40.90 41.24 40.65 40.90 124,757 +0.36(+0.89%)
Mar 14, 2007 39.79 40.58 39.24 40.54 748,864 +0.56(+1.40%)
Mar 13, 2007 41.71 41.52 39.86 39.98 544,813 -1.73(-4.15%)
Mar 12, 2007 41.23 41.79 41.17 41.71 259,943 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.53 197,119 +0.07(+0.17%)
Mar 08, 2007 41.36 41.99 41.36 41.45 262,487 +0.57(+1.40%)
Mar 07, 2007 41.27 41.45 40.88 40.88 272,406 -0.48(-1.16%)
Mar 06, 2007 40.97 41.51 40.70 41.36 699,838 +1.42(+3.54%)
Mar 05, 2007 40.10 41.04 39.95 39.95 487,203 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.82 40.82 510,858 -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.