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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.66 42.29 41.17 42.07 1,332,109 +0.67(+1.61%)
Oct 30, 2007 41.64 41.89 41.20 41.40 1,336,024 -0.47(-1.12%)
Oct 29, 2007 41.40 41.92 41.22 41.87 866,758 +0.54(+1.32%)
Oct 26, 2007 41.11 41.33 40.42 41.33 2,042,142 +1.21(+3.02%)
Oct 25, 2007 40.33 40.54 39.71 40.12 1,870,800 -0.21(-0.53%)
Oct 24, 2007 40.13 40.59 39.05 40.33 5,810,624 -0.08(-0.19%)
Oct 23, 2007 40.18 40.48 39.59 40.41 1,930,176 +0.61(+1.52%)
Oct 22, 2007 38.89 39.99 38.87 39.80 1,578,618 +0.48(+1.23%)
Oct 19, 2007 40.50 40.52 39.26 39.32 2,141,319 -1.26(-3.10%)
Oct 18, 2007 40.28 40.83 40.05 40.58 802,815 -0.31(-0.75%)
Oct 17, 2007 41.04 41.28 40.05 40.88 2,065,370 +0.10(+0.24%)
Oct 16, 2007 40.89 41.01 40.42 40.78 1,229,931 -0.49(-1.19%)
Oct 15, 2007 41.00 42.03 40.95 41.27 751,530 -0.97(-2.30%)
Oct 12, 2007 41.86 42.25 41.79 42.25 182,434 +0.44(+1.04%)
Oct 11, 2007 42.65 42.75 41.38 41.81 712,772 -0.64(-1.52%)
Oct 10, 2007 42.48 42.54 42.15 42.45 301,969 -0.17(-0.40%)
Oct 09, 2007 41.96 42.64 41.69 42.62 496,539 +0.86(+2.06%)
Oct 08, 2007 41.98 42.12 41.73 41.76 351,324 -0.51(-1.21%)
Oct 05, 2007 41.80 42.28 41.60 42.28 1,561,783 +0.97(+2.36%)
Oct 04, 2007 41.66 41.73 41.18 41.30 533,600 -0.12(-0.30%)
Oct 03, 2007 41.34 41.79 41.24 41.43 617,118 -0.04(-0.09%)
Oct 02, 2007 41.05 41.46 40.95 41.46 529,946 +0.61(+1.50%)
Oct 01, 2007 39.95 40.96 39.95 40.85 2,766,268 +0.98(+2.46%)
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%)
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.