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 (%)
Dec 31, 2007 39.86 40.54 39.55 40.22 352,679 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.70 39.94 269,520 -0.05(-0.14%)
Dec 27, 2007 40.66 40.86 39.93 39.99 981,681 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.40 41.03 614,466 +0.16(+0.38%)
Dec 24, 2007 40.83 41.11 40.60 40.88 152,630 +0.28(+0.70%)
Dec 21, 2007 40.10 40.63 40.03 40.59 984,214 +0.99(+2.50%)
Dec 20, 2007 39.62 39.62 38.78 39.60 1,296,345 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.75 39.25 725,605 +0.44(+1.13%)
Dec 18, 2007 39.45 39.48 38.18 38.81 1,694,047 -0.33(-0.85%)
Dec 17, 2007 39.58 39.89 39.12 39.14 967,552 -0.57(-1.44%)
Dec 14, 2007 39.44 40.49 39.44 39.71 721,562 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.76 39.81 1,315,042 +0.03(+0.08%)
Dec 12, 2007 40.88 40.88 39.07 39.78 2,774,829 +0.34(+0.86%)
Dec 11, 2007 41.50 41.72 39.41 39.44 1,944,771 -1.96(-4.73%)
Dec 10, 2007 40.69 41.58 40.69 41.40 2,200,174 +0.87(+2.15%)
Dec 07, 2007 40.62 40.95 40.31 40.53 1,016,501 +0.10(+0.25%)
Dec 06, 2007 39.12 40.51 39.07 40.43 1,146,639 +1.12(+2.84%)
Dec 05, 2007 39.28 39.53 38.85 39.31 1,181,363 +0.69(+1.79%)
Dec 04, 2007 38.89 39.04 38.62 38.62 2,137,086 -0.89(-2.25%)
Dec 03, 2007 39.82 39.91 39.30 39.51 839,724 -0.59(-1.47%)
Nov 30, 2007 40.62 44.84 39.68 40.10 2,033,425 +0.59(+1.49%)
Nov 29, 2007 39.61 39.92 39.18 39.51 2,377,226 -0.64(-1.59%)
Nov 28, 2007 38.15 40.16 38.15 40.14 1,235,165 +2.31(+6.11%)
Nov 27, 2007 37.46 38.03 37.09 37.83 2,157,692 +0.73(+1.97%)
Nov 26, 2007 38.75 38.75 37.03 37.10 1,203,876 -1.31(-3.40%)
Nov 23, 2007 37.93 38.56 37.82 38.41 740,895 +1.06(+2.84%)
Nov 21, 2007 37.84 37.90 36.78 37.34 969,587 -0.71(-1.86%)
Nov 20, 2007 38.51 38.96 37.23 38.05 1,614,376 -0.30(-0.78%)
Nov 19, 2007 38.92 39.11 38.09 38.35 1,451,392 -0.92(-2.34%)
Nov 16, 2007 39.60 39.68 38.82 39.27 2,181,858 -0.32(-0.81%)
Nov 15, 2007 40.28 40.57 39.00 39.59 1,678,303 -0.99(-2.44%)
Nov 14, 2007 40.95 41.19 40.29 40.58 2,816,675 +0.61(+1.51%)
Nov 13, 2007 39.00 40.09 38.55 39.98 2,508,361 +1.93(+5.06%)
Nov 12, 2007 38.41 39.30 38.05 38.05 2,481,142 -0.67(-1.73%)
Nov 09, 2007 38.69 39.62 37.75 38.72 3,561,794 -0.12(-0.30%)
Nov 08, 2007 38.93 39.55 37.66 38.84 2,260,336 -0.14(-0.36%)
Nov 07, 2007 39.33 40.26 38.93 38.98 3,184,516 -1.64(-4.04%)
Nov 06, 2007 40.04 40.62 39.48 40.62 2,778,899 +0.65(+1.63%)
Nov 05, 2007 39.03 40.43 39.03 39.97 3,305,458 -0.91(-2.23%)
Nov 02, 2007 41.45 41.46 40.04 40.88 3,617,224 -0.68(-1.63%)
Nov 01, 2007 42.27 42.35 41.38 41.56 1,809,566 -1.60(-3.72%)
Oct 31, 2007 42.75 43.39 42.24 43.16 1,298,380 +0.68(+1.61%)
Oct 30, 2007 42.72 42.98 42.27 42.48 1,302,195 -0.48(-1.12%)
Oct 29, 2007 42.47 43.01 42.29 42.96 844,811 +0.56(+1.32%)
Oct 26, 2007 42.18 42.40 41.47 42.40 1,990,433 +1.24(+3.02%)
Oct 25, 2007 41.38 41.59 40.74 41.16 1,823,430 -0.22(-0.53%)
Oct 24, 2007 41.17 41.65 40.07 41.38 5,663,496 -0.08(-0.19%)
Oct 23, 2007 41.23 41.53 40.62 41.46 1,881,302 +0.62(+1.52%)
Oct 22, 2007 39.90 41.02 39.88 40.84 1,538,646 +0.50(+1.23%)
Oct 19, 2007 41.55 41.57 40.28 40.34 2,087,100 -1.29(-3.10%)
Oct 18, 2007 41.32 41.89 41.10 41.63 782,487 -0.31(-0.75%)
Oct 17, 2007 42.10 42.35 41.09 41.94 2,013,074 +0.10(+0.24%)
Oct 16, 2007 41.95 42.07 41.47 41.84 1,198,788 -0.50(-1.19%)
Oct 15, 2007 42.06 43.12 42.02 42.35 732,501 -1.00(-2.30%)
Oct 12, 2007 42.95 43.34 42.87 43.34 177,814 +0.45(+1.04%)
Oct 11, 2007 43.76 43.86 42.46 42.90 694,724 -0.66(-1.52%)
Oct 10, 2007 43.59 43.64 43.25 43.56 294,323 -0.17(-0.40%)
Oct 09, 2007 43.05 43.74 42.77 43.73 483,967 +0.88(+2.05%)
Oct 08, 2007 43.07 43.21 42.81 42.85 342,428 -0.53(-1.21%)
Oct 05, 2007 42.89 43.38 42.68 43.38 1,522,238 +1.00(+2.36%)
Oct 04, 2007 42.75 42.82 42.25 42.38 520,089 -0.13(-0.30%)
Oct 03, 2007 42.42 42.88 42.31 42.50 601,492 -0.04(-0.09%)
Oct 02, 2007 42.12 42.54 42.02 42.54 516,528 +0.63(+1.50%)
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.