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 (%)
Jan 31, 2007 43.92 44.39 43.62 44.29 254,602 +0.38(+0.86%)
Jan 30, 2007 43.63 43.93 43.52 43.91 412,806 +0.19(+0.43%)
Jan 29, 2007 44.34 44.36 43.68 43.72 327,473 -0.67(-1.51%)
Jan 26, 2007 44.43 44.47 43.73 44.39 218,484 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.02 44.18 388,516 -1.09(-2.41%)
Jan 24, 2007 44.66 45.27 44.66 45.27 270,371 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.28 101,739 +0.08(+0.18%)
Jan 22, 2007 44.44 44.44 43.95 44.20 279,146 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,045 +0.06(+0.12%)
Jan 18, 2007 45.14 45.18 44.12 44.28 249,515 -0.81(-1.80%)
Jan 17, 2007 45.06 45.36 44.90 45.09 169,522 -0.02(-0.04%)
Jan 16, 2007 45.54 45.56 45.06 45.10 196,102 -0.14(-0.31%)
Jan 12, 2007 44.84 45.28 44.80 45.25 298,477 +0.38(+0.84%)
Jan 11, 2007 44.40 44.90 44.39 44.87 481,353 +0.50(+1.13%)
Jan 10, 2007 43.30 44.47 43.24 44.36 143,833 +0.83(+1.91%)
Jan 09, 2007 43.38 43.58 43.22 43.53 85,333 +0.24(+0.56%)
Jan 08, 2007 42.56 43.32 42.51 43.29 98,178 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.60 42.68 97,796 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.78 54,430 -0.01(-0.02%)
Jan 03, 2007 42.75 43.04 42.41 42.78 233,618 +0.47(+1.11%)
Dec 29, 2006 42.54 42.64 42.30 42.31 9,283 -0.23(-0.54%)
Dec 28, 2006 42.61 42.65 42.41 42.54 28,741 -0.07(-0.17%)
Dec 27, 2006 42.38 42.61 42.38 42.61 38,533 +0.51(+1.20%)
Dec 26, 2006 42.00 42.11 41.89 42.11 36,371 +0.14(+0.34%)
Dec 22, 2006 42.16 42.16 41.67 41.97 64,604 -0.29(-0.69%)
Dec 21, 2006 42.69 42.78 42.19 42.26 54,430 -0.42(-0.99%)
Dec 20, 2006 42.52 42.96 42.52 42.68 47,944 +0.07(+0.17%)
Dec 19, 2006 42.58 42.68 42.22 42.61 443,328 -0.14(-0.33%)
Dec 18, 2006 42.84 43.12 42.74 42.75 41,840 -0.01(-0.03%)
Dec 15, 2006 42.82 42.95 42.74 42.77 92,964 +0.26(+0.61%)
Dec 14, 2006 42.41 42.71 42.37 42.51 47,054 +0.09(+0.22%)
Dec 13, 2006 42.89 42.89 42.32 42.41 23,654 -0.31(-0.74%)
Dec 12, 2006 42.89 43.11 42.53 42.73 156,296 -0.29(-0.68%)
Dec 11, 2006 43.18 43.38 42.91 43.02 121,196 -0.03(-0.07%)
Dec 08, 2006 42.67 43.13 42.67 43.05 45,401 +0.43(+1.01%)
Dec 07, 2006 43.20 43.35 42.60 42.62 48,326 -0.45(-1.04%)
Dec 06, 2006 42.70 43.11 42.70 43.07 69,437 +0.31(+0.74%)
Dec 05, 2006 42.52 42.90 42.41 42.75 31,920 +0.36(+0.85%)
Dec 04, 2006 41.53 42.40 41.53 42.39 83,171 +0.97(+2.33%)
Dec 01, 2006 41.27 42.05 41.04 41.42 136,584 -0.57(-1.35%)
Nov 30, 2006 42.24 42.28 41.74 41.99 88,640 -0.19(-0.45%)
Nov 29, 2006 42.68 42.76 41.71 42.18 113,566 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.63 42.37 34,972 +0.24(+0.58%)
Nov 27, 2006 43.55 43.59 42.08 42.12 143,197 -1.65(-3.77%)
Nov 24, 2006 43.38 43.92 43.29 43.77 53,031 -0.09(-0.21%)
Nov 22, 2006 43.91 43.91 43.59 43.87 120,688 +0.43(+1.00%)
Nov 21, 2006 42.89 43.44 42.89 43.44 42,730 +0.68(+1.58%)
Nov 20, 2006 42.57 42.88 42.50 42.76 105,172 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.11 42.45 42,857 +0.09(+0.22%)
Nov 16, 2006 42.48 42.52 42.27 42.35 67,402 +0.17(+0.39%)
Nov 15, 2006 41.68 42.28 41.68 42.19 134,931 +0.35(+0.83%)
Nov 14, 2006 41.34 41.86 40.86 41.84 69,309 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.15 31,539 +0.29(+0.71%)
Nov 10, 2006 40.53 40.89 40.44 40.86 16,151 +0.64(+1.60%)
Nov 09, 2006 40.98 41.05 40.15 40.21 59,390 -0.85(-2.07%)
Nov 08, 2006 40.85 41.16 40.83 41.06 25,689 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.12 41.19 32,938 +0.03(+0.08%)
Nov 06, 2006 40.34 41.24 40.34 41.16 95,634 +1.01(+2.51%)
Nov 03, 2006 40.30 40.33 39.84 40.15 120,179 -0.02(-0.06%)
Nov 02, 2006 39.87 40.34 39.60 40.17 296,696 +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.