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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.16 41.20 40.67 40.91 90,969 -0.18(-0.45%)
Nov 29, 2006 41.59 41.67 40.65 41.10 116,550 -0.18(-0.45%)
Nov 28, 2006 40.86 41.37 40.56 41.28 35,891 +0.24(+0.58%)
Nov 27, 2006 42.43 42.48 41.00 41.04 146,960 -1.61(-3.77%)
Nov 24, 2006 42.27 42.79 42.18 42.65 54,424 -0.09(-0.22%)
Nov 22, 2006 42.78 42.78 42.47 42.75 123,859 +0.42(+1.00%)
Nov 21, 2006 41.80 42.32 41.80 42.32 43,853 +0.66(+1.58%)
Nov 20, 2006 41.48 41.78 41.41 41.67 107,936 +0.31(+0.74%)
Nov 17, 2006 41.16 41.51 41.03 41.36 43,983 +0.09(+0.22%)
Nov 16, 2006 41.39 41.43 41.19 41.27 69,173 +0.16(+0.39%)
Nov 15, 2006 40.62 41.20 40.61 41.11 138,476 +0.34(+0.83%)
Nov 14, 2006 40.28 40.78 39.81 40.77 71,130 +0.67(+1.68%)
Nov 13, 2006 39.90 40.29 39.90 40.09 32,367 +0.28(+0.71%)
Nov 10, 2006 39.50 39.84 39.41 39.81 16,575 +0.63(+1.60%)
Nov 09, 2006 39.93 40.00 39.12 39.18 60,950 -0.83(-2.07%)
Nov 08, 2006 39.80 40.11 39.79 40.01 26,364 -0.12(-0.31%)
Nov 07, 2006 40.11 40.39 40.06 40.13 33,803 +0.03(+0.08%)
Nov 06, 2006 39.31 40.19 39.31 40.10 98,147 +0.98(+2.51%)
Nov 03, 2006 39.27 39.30 38.82 39.12 123,337 -0.02(-0.06%)
Nov 02, 2006 38.85 39.31 38.59 39.14 304,492 +0.11(+0.27%)
Nov 01, 2006 40.11 40.23 39.04 39.04 75,307 -0.87(-2.17%)
Oct 31, 2006 40.10 40.12 39.86 39.90 54,033 -0.02(-0.06%)
Oct 30, 2006 39.63 40.09 39.58 39.93 29,888 +0.18(+0.46%)
Oct 27, 2006 40.10 40.23 39.72 39.74 296,139 -0.44(-1.11%)
Oct 26, 2006 39.84 40.19 39.55 40.19 276,170 +0.42(+1.06%)
Oct 25, 2006 39.84 39.96 39.53 39.77 101,019 +0.02(+0.04%)
Oct 24, 2006 39.41 39.75 39.40 39.75 16,053 +0.21(+0.54%)
Oct 23, 2006 38.99 39.54 38.99 39.54 93,971 +0.44(+1.14%)
Oct 20, 2006 39.12 39.17 39.04 39.09 87,706 +0.05(+0.14%)
Oct 19, 2006 39.27 39.27 38.95 39.04 300,055 -0.30(-0.76%)
Oct 18, 2006 39.50 39.64 39.18 39.34 53,641 +0.17(+0.43%)
Oct 17, 2006 39.44 39.44 38.97 39.17 73,480 -0.03(-0.08%)
Oct 16, 2006 39.31 39.41 39.16 39.20 45,680 -0.15(-0.37%)
Oct 13, 2006 39.26 39.47 39.22 39.34 57,948 +0.09(+0.23%)
Oct 12, 2006 38.91 39.34 38.91 39.25 114,070 +0.51(+1.33%)
Oct 11, 2006 38.86 38.89 38.49 38.74 92,013 -0.96(-2.41%)
Oct 10, 2006 39.74 40.03 39.41 39.70 291,963 +0.07(+0.17%)
Oct 09, 2006 39.22 39.69 39.19 39.63 68,651 +0.34(+0.86%)
Oct 06, 2006 39.09 39.35 39.01 39.29 36,152 -0.11(-0.27%)
Oct 05, 2006 38.94 39.44 38.92 39.40 194,076 +0.38(+0.98%)
Oct 04, 2006 38.06 39.02 37.93 39.01 117,855 +0.87(+2.27%)
Oct 03, 2006 37.60 38.21 37.60 38.15 44,375 +0.51(+1.34%)
Oct 02, 2006 37.67 37.82 37.47 37.64 88,750 -0.18(-0.49%)
Sep 29, 2006 37.95 38.07 37.83 37.83 49,595 +0.01(+0.02%)
Sep 28, 2006 37.87 37.87 37.47 37.82 67,346 +0.07(+0.18%)
Sep 27, 2006 37.87 38.02 37.60 37.75 13,312 -0.31(-0.83%)
Sep 26, 2006 37.56 38.08 37.53 38.06 47,899 +0.44(+1.16%)
Sep 25, 2006 37.67 37.75 37.28 37.63 24,797 +0.33(+0.88%)
Sep 22, 2006 37.12 37.35 37.01 37.30 14,748 -0.04(-0.10%)
Sep 21, 2006 37.50 37.80 37.14 37.34 33,020 -0.09(-0.25%)
Sep 20, 2006 37.32 37.70 37.22 37.43 86,270 +0.42(+1.14%)
Sep 19, 2006 37.22 37.35 36.82 37.01 45,419 -0.31(-0.82%)
Sep 18, 2006 37.29 37.41 37.07 37.31 27,799 +0.12(+0.33%)
Sep 15, 2006 36.93 37.25 36.91 37.19 70,217 +0.64(+1.76%)
Sep 14, 2006 36.20 36.59 36.02 36.55 55,338 +0.25(+0.68%)
Sep 13, 2006 35.65 36.55 35.65 36.30 81,963 +0.78(+2.19%)
Sep 12, 2006 34.83 35.63 34.83 35.52 30,279 +1.00(+2.89%)
Sep 11, 2006 34.52 34.69 34.33 34.52 36,413 -0.15(-0.42%)
Sep 08, 2006 34.33 34.72 34.29 34.67 4,698 +0.26(+0.76%)
Sep 07, 2006 34.63 34.71 34.41 34.41 32,759 -0.36(-1.04%)
Sep 06, 2006 34.94 34.98 34.77 34.77 77,395 -0.39(-1.11%)
Sep 05, 2006 34.88 35.20 34.83 35.16 48,160 +0.41(+1.17%)
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.