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 (%)
Oct 31, 2006 41.15 41.17 40.91 40.95 52,657 -0.02(-0.06%)
Oct 30, 2006 40.66 41.14 40.62 40.97 29,127 +0.19(+0.46%)
Oct 27, 2006 41.15 41.28 40.76 40.78 288,599 -0.46(-1.11%)
Oct 26, 2006 40.88 41.24 40.58 41.24 269,139 +0.43(+1.06%)
Oct 25, 2006 40.88 41.01 40.56 40.80 98,446 +0.02(+0.04%)
Oct 24, 2006 40.43 40.79 40.43 40.79 15,644 +0.22(+0.54%)
Oct 23, 2006 40.01 40.58 40.01 40.57 91,578 +0.46(+1.14%)
Oct 20, 2006 40.14 40.19 40.06 40.11 85,473 +0.06(+0.14%)
Oct 19, 2006 40.30 40.30 39.96 40.06 292,415 -0.31(-0.76%)
Oct 18, 2006 40.53 40.68 40.21 40.36 52,276 +0.17(+0.43%)
Oct 17, 2006 40.47 40.47 39.99 40.19 71,609 -0.03(-0.08%)
Oct 16, 2006 40.33 40.44 40.19 40.22 44,517 -0.15(-0.37%)
Oct 13, 2006 40.29 40.51 40.25 40.37 56,473 +0.09(+0.23%)
Oct 12, 2006 39.93 40.36 39.93 40.28 111,166 +0.53(+1.33%)
Oct 11, 2006 39.88 39.91 39.49 39.75 89,670 -0.98(-2.41%)
Oct 10, 2006 40.78 41.08 40.44 40.73 284,529 +0.07(+0.17%)
Oct 09, 2006 40.25 40.73 40.21 40.66 66,903 +0.35(+0.86%)
Oct 06, 2006 40.11 40.38 40.03 40.32 35,232 -0.11(-0.27%)
Oct 05, 2006 39.96 40.47 39.94 40.43 189,135 +0.39(+0.98%)
Oct 04, 2006 39.06 40.04 38.92 40.03 114,854 +0.89(+2.27%)
Oct 03, 2006 38.58 39.21 38.58 39.15 43,245 +0.52(+1.34%)
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.