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 (%)
Jul 31, 2006 35.46 35.77 35.38 35.72 19,203 -0.07(-0.20%)
Jul 28, 2006 35.49 35.79 35.26 35.79 29,377 +0.89(+2.55%)
Jul 27, 2006 35.02 35.21 34.79 34.90 45,528 +0.20(+0.57%)
Jul 26, 2006 34.86 34.87 34.60 34.71 8,393 -0.21(-0.61%)
Jul 25, 2006 34.72 35.02 34.54 34.92 55,066 +0.04(+0.11%)
Jul 24, 2006 34.39 34.94 34.39 34.88 41,204 +0.94(+2.78%)
Jul 21, 2006 34.43 34.43 33.64 33.94 151,718 -0.52(-1.51%)
Jul 20, 2006 35.05 35.05 34.46 34.46 153,117 -0.35(-0.99%)
Jul 19, 2006 33.54 34.87 33.54 34.80 130,099 +1.45(+4.36%)
Jul 18, 2006 33.42 33.63 32.95 33.35 81,391 -0.01(-0.02%)
Jul 17, 2006 33.21 33.49 33.03 33.36 17,550 +0.05(+0.14%)
Jul 14, 2006 33.62 33.64 32.99 33.31 200,553 -0.31(-0.91%)
Jul 13, 2006 33.95 34.28 33.62 33.62 102,120 -0.86(-2.49%)
Jul 12, 2006 35.25 35.25 34.47 34.47 67,656 -0.69(-1.97%)
Jul 11, 2006 34.90 35.18 34.52 35.16 49,597 +0.07(+0.20%)
Jul 10, 2006 35.38 35.42 34.94 35.09 131,243 -0.09(-0.25%)
Jul 07, 2006 35.94 35.94 35.16 35.18 372,747 -0.90(-2.51%)
Jul 06, 2006 36.21 36.40 35.97 36.08 412,679 +0.05(+0.15%)
Jul 05, 2006 36.17 36.17 35.70 36.03 128,827 -0.50(-1.38%)
Jul 03, 2006 35.97 36.56 35.97 36.53 63,587 +0.75(+2.11%)
Jun 30, 2006 35.80 35.84 35.38 35.78 39,805 +0.17(+0.46%)
Jun 29, 2006 34.46 35.64 34.44 35.61 268,464 +1.52(+4.45%)
Jun 28, 2006 34.32 34.32 33.65 34.09 46,418 -0.02(-0.07%)
Jun 27, 2006 34.91 34.91 34.09 34.12 107,462 -0.88(-2.52%)
Jun 26, 2006 34.65 35.00 34.65 35.00 15,006 +0.32(+0.93%)
Jun 23, 2006 34.34 34.72 34.34 34.68 6,994 +0.18(+0.52%)
Jun 22, 2006 34.47 34.57 34.24 34.50 15,769 -0.17(-0.50%)
Jun 21, 2006 34.06 34.76 34.05 34.67 77,830 +1.10(+3.28%)
Jun 20, 2006 33.55 33.95 33.43 33.57 108,988 +0.06(+0.19%)
Jun 19, 2006 33.86 33.86 33.32 33.51 94,998 -0.27(-0.79%)
Jun 16, 2006 33.81 33.84 33.46 33.77 96,397 -0.13(-0.37%)
Jun 15, 2006 33.01 34.01 33.00 33.90 36,753 +1.64(+5.07%)
Jun 14, 2006 32.26 32.51 32.07 32.26 229,930 +0.02(+0.07%)
Jun 13, 2006 33.66 33.95 32.04 32.24 220,901 -1.60(-4.72%)
Jun 12, 2006 35.31 35.31 33.84 33.84 295,806 -1.48(-4.19%)
Jun 09, 2006 35.49 35.68 35.11 35.31 46,545 +0.20(+0.58%)
Jun 08, 2006 35.10 35.11 33.91 35.11 368,931 -0.20(-0.56%)
Jun 07, 2006 35.56 35.90 35.26 35.31 735,574 +0.14(+0.40%)
Jun 06, 2006 35.38 35.48 34.92 35.16 908,403 -0.41(-1.15%)
Jun 05, 2006 36.51 36.70 35.55 35.57 193,686 -1.10(-3.00%)
Jun 02, 2006 37.19 37.30 36.52 36.67 1,664,326 +0.16(+0.43%)
Jun 01, 2006 36.02 36.52 35.84 36.52 1,948,051 +0.56(+1.55%)
May 31, 2006 35.60 35.96 35.60 35.96 82,535 +0.57(+1.60%)
May 30, 2006 36.24 36.24 35.39 35.39 346,676 -1.08(-2.95%)
May 26, 2006 36.42 36.52 36.01 36.47 28,741 +0.67(+1.87%)
May 25, 2006 35.44 35.85 35.04 35.80 1,277,717 +0.92(+2.64%)
May 24, 2006 35.01 35.42 33.98 34.88 432,010 -0.31(-0.89%)
May 23, 2006 35.85 36.19 35.20 35.20 636,251 -0.33(-0.93%)
May 22, 2006 35.93 35.97 34.94 35.53 1,049,185 -0.96(-2.63%)
May 19, 2006 36.13 36.61 35.94 36.49 1,086,447 +0.50(+1.40%)
May 18, 2006 36.76 36.76 35.98 35.98 1,200,141 -0.35(-0.97%)
May 17, 2006 37.15 37.15 36.16 36.34 394,875 -1.34(-3.57%)
May 16, 2006 37.74 37.79 37.68 37.68 134,550 +0.42(+1.12%)
May 15, 2006 38.06 38.06 37.26 37.26 89,657 -1.06(-2.77%)
May 12, 2006 38.80 38.92 38.31 38.33 702,127 -0.67(-1.71%)
May 11, 2006 40.11 40.11 38.99 38.99 136,457 -1.05(-2.63%)
May 10, 2006 40.08 40.11 39.72 40.05 42,221 -0.12(-0.29%)
May 09, 2006 40.19 40.24 40.07 40.17 19,203 +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.