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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.86 40.19 39.81 39.87 499,932 -0.25(-0.63%)
Sep 27, 2007 39.77 40.22 39.58 40.12 759,751 +0.52(+1.32%)
Sep 26, 2007 39.06 39.95 38.94 39.60 1,370,475 +0.74(+1.89%)
Sep 25, 2007 38.65 39.00 38.55 38.87 829,958 -0.11(-0.29%)
Sep 24, 2007 39.47 39.69 38.94 38.98 662,401 -0.53(-1.34%)
Sep 21, 2007 39.47 39.57 39.21 39.51 1,393,182 +0.26(+0.66%)
Sep 20, 2007 39.92 40.18 39.10 39.25 2,826,899 -0.31(-0.78%)
Sep 19, 2007 40.34 40.53 39.50 39.56 2,961,230 -0.05(-0.12%)
Sep 18, 2007 38.22 40.74 37.69 39.60 9,030,760 +1.72(+4.53%)
Sep 17, 2007 38.18 38.18 37.73 37.89 1,170,711 -0.46(-1.20%)
Sep 14, 2007 37.92 38.47 37.80 38.35 1,608,110 -0.02(-0.04%)
Sep 13, 2007 37.80 38.51 37.70 38.36 2,479,958 +0.89(+2.37%)
Sep 12, 2007 37.63 37.85 37.23 37.47 1,874,845 -0.01(-0.02%)
Sep 11, 2007 37.40 37.93 37.39 37.48 2,420,713 +0.28(+0.74%)
Sep 10, 2007 37.53 37.71 36.59 37.20 3,071,369 -0.12(-0.31%)
Sep 07, 2007 37.01 37.58 36.86 37.32 4,288,381 -0.45(-1.20%)
Sep 06, 2007 38.12 38.12 37.42 37.77 1,801,767 -0.16(-0.42%)
Sep 05, 2007 38.37 38.37 37.81 37.93 4,131,667 -0.78(-2.02%)
Sep 04, 2007 37.95 39.15 37.83 38.71 1,794,618 +0.74(+1.94%)
Aug 31, 2007 37.99 38.19 37.66 37.98 2,240,497 +0.73(+1.95%)
Aug 30, 2007 36.94 37.69 36.82 37.25 1,738,998 -0.44(-1.18%)
Aug 29, 2007 37.23 37.69 36.69 37.69 2,371,776 +0.72(+1.95%)
Aug 28, 2007 37.73 37.75 36.91 36.97 1,795,908 -1.29(-3.36%)
Aug 27, 2007 38.61 38.61 38.22 38.26 898,599 -0.48(-1.25%)
Aug 24, 2007 38.20 38.81 38.00 38.74 1,231,366 +0.38(+0.98%)
Aug 23, 2007 38.81 38.81 38.05 38.37 2,078,289 -0.04(-0.09%)
Aug 22, 2007 38.69 38.88 37.89 38.41 3,420,839 +0.41(+1.08%)
Aug 21, 2007 37.23 38.23 37.19 37.99 6,856,816 +0.50(+1.33%)
Aug 20, 2007 38.00 38.11 36.87 37.50 7,709,350 -0.30(-0.79%)
Aug 17, 2007 38.36 40.61 36.73 37.79 11,724,088 +1.62(+4.49%)
Aug 16, 2007 35.03 36.53 33.63 36.17 16,090,890 +0.66(+1.86%)
Aug 15, 2007 36.21 37.14 35.43 35.51 7,680,276 -0.97(-2.65%)
Aug 14, 2007 38.04 38.09 36.48 36.48 4,064,970 -1.21(-3.21%)
Aug 13, 2007 39.22 39.26 37.55 37.69 4,490,651 -0.49(-1.28%)
Aug 10, 2007 32.95 38.97 37.68 38.18 4,283,813 -0.67(-1.74%)
Aug 09, 2007 38.71 39.69 36.40 38.85 7,417,429 -1.00(-2.50%)
Aug 08, 2007 39.60 40.65 39.37 39.85 7,796,555 +0.90(+2.30%)
Aug 07, 2007 38.02 39.35 37.93 38.95 7,991,876 +0.84(+2.19%)
Aug 06, 2007 37.13 38.25 36.20 38.12 4,848,733 +0.87(+2.32%)
Aug 03, 2007 37.43 38.49 37.20 37.25 5,541,149 -1.24(-3.23%)
Aug 02, 2007 38.81 39.32 38.13 38.49 5,578,340 -0.13(-0.34%)
Aug 01, 2007 38.75 39.00 37.60 38.62 3,565,951 -0.29(-0.75%)
Jul 31, 2007 40.56 40.61 38.85 38.91 3,086,245 -1.10(-2.74%)
Jul 30, 2007 39.62 40.18 39.05 40.01 4,372,864 +0.81(+2.07%)
Jul 27, 2007 38.95 39.94 38.49 39.20 2,630,316 +0.00(+0.00%)
Jul 26, 2007 39.48 39.68 38.19 39.20 5,309,778 -1.13(-2.79%)
Jul 25, 2007 40.63 40.91 39.80 40.32 3,349,652 +0.09(+0.23%)
Jul 24, 2007 41.13 41.19 39.96 40.23 3,172,243 -1.34(-3.23%)
Jul 23, 2007 41.79 41.95 41.55 41.57 1,241,675 +0.01(+0.02%)
Jul 20, 2007 42.45 42.57 41.36 41.56 3,219,874 -0.99(-2.32%)
Jul 19, 2007 43.26 43.36 42.39 42.55 1,146,152 -0.32(-0.75%)
Jul 18, 2007 43.11 43.41 42.45 42.87 1,943,486 -0.77(-1.77%)
Jul 17, 2007 43.91 44.01 43.56 43.65 148,244 -0.01(-0.02%)
Jul 16, 2007 43.89 44.25 43.56 43.66 205,532 -0.19(-0.43%)
Jul 13, 2007 43.53 43.98 43.53 43.84 618,293 +0.23(+0.54%)
Jul 12, 2007 43.01 43.62 43.01 43.61 890,770 +0.87(+2.03%)
Jul 11, 2007 42.28 42.79 41.99 42.74 1,949,620 +0.56(+1.33%)
Jul 10, 2007 42.87 42.90 42.14 42.19 450,735 -1.14(-2.64%)
Jul 09, 2007 43.41 43.64 43.17 43.33 217,407 -0.03(-0.07%)
Jul 06, 2007 42.85 43.39 42.74 43.36 279,784 +0.51(+1.20%)
Jul 05, 2007 42.75 42.90 42.59 42.84 93,435 +0.01(+0.02%)
Jul 03, 2007 42.61 42.91 42.54 42.84 474,877 +0.48(+1.14%)
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.