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 (%)
Mar 30, 2007 41.79 42.14 41.35 41.43 586,611 -0.36(-0.87%)
Mar 29, 2007 42.16 42.25 41.27 41.79 272,064 +0.11(+0.26%)
Mar 28, 2007 41.94 41.94 41.60 41.68 161,661 -0.48(-1.14%)
Mar 27, 2007 42.26 42.45 42.12 42.16 185,319 -0.20(-0.46%)
Mar 26, 2007 42.59 42.59 41.94 42.36 172,472 -0.18(-0.43%)
Mar 23, 2007 42.35 42.84 42.35 42.54 188,499 +0.09(+0.22%)
Mar 22, 2007 42.77 42.93 42.38 42.45 272,573 -0.26(-0.61%)
Mar 21, 2007 41.78 42.91 41.49 42.71 1,269,889 +1.29(+3.11%)
Mar 20, 2007 41.22 41.57 41.20 41.42 330,445 +0.28(+0.67%)
Mar 19, 2007 40.88 41.24 40.80 41.14 86,363 +0.65(+1.61%)
Mar 16, 2007 40.78 40.95 40.33 40.49 828,658 -0.41(-1.00%)
Mar 15, 2007 40.89 41.24 40.64 40.90 124,775 +0.36(+0.89%)
Mar 14, 2007 39.78 40.58 39.23 40.54 748,972 +0.56(+1.40%)
Mar 13, 2007 41.71 41.51 39.85 39.98 544,892 -1.73(-4.15%)
Mar 12, 2007 41.22 41.79 41.17 41.71 259,981 +0.19(+0.45%)
Mar 09, 2007 41.87 41.87 41.17 41.52 197,148 +0.07(+0.17%)
Mar 08, 2007 41.35 41.98 41.35 41.45 262,525 +0.57(+1.40%)
Mar 07, 2007 41.26 41.45 40.88 40.88 272,446 -0.48(-1.16%)
Mar 06, 2007 40.96 41.50 40.69 41.35 699,939 +1.42(+3.54%)
Mar 05, 2007 40.10 41.03 39.94 39.94 487,274 -0.87(-2.14%)
Mar 02, 2007 41.39 41.82 40.81 40.81 510,931 -0.95(-2.28%)
Mar 01, 2007 40.71 42.11 40.51 41.76 558,311 -0.17(-0.39%)
Feb 28, 2007 41.76 42.13 41.23 41.93 937,916 +0.53(+1.27%)
Feb 27, 2007 42.71 42.77 41.06 41.40 1,418,195 -2.20(-5.05%)
Feb 26, 2007 44.70 44.70 43.45 43.60 339,322 -0.81(-1.82%)
Feb 23, 2007 45.09 45.09 44.30 44.41 304,117 -0.75(-1.67%)
Feb 22, 2007 45.50 45.69 44.98 45.17 153,648 -0.20(-0.45%)
Feb 21, 2007 45.26 45.48 45.18 45.37 104,552 -0.09(-0.19%)
Feb 20, 2007 44.98 45.55 44.78 45.46 89,034 +0.45(+1.00%)
Feb 16, 2007 44.86 45.01 44.66 45.01 110,403 +0.04(+0.09%)
Feb 15, 2007 44.95 45.13 44.82 44.97 43,754 +0.04(+0.09%)
Feb 14, 2007 44.31 45.12 44.29 44.93 206,162 +0.75(+1.71%)
Feb 13, 2007 44.04 44.25 43.80 44.18 194,159 +0.27(+0.61%)
Feb 12, 2007 44.51 44.51 43.68 43.91 285,292 -0.60(-1.34%)
Feb 09, 2007 45.47 45.69 44.17 44.51 496,940 -0.88(-1.94%)
Feb 08, 2007 45.12 45.62 44.89 45.39 327,266 -0.08(-0.17%)
Feb 07, 2007 45.11 45.47 45.11 45.47 49,986 +0.31(+0.70%)
Feb 06, 2007 45.04 45.26 44.97 45.15 98,446 +0.18(+0.40%)
Feb 05, 2007 44.97 45.10 44.75 44.97 72,499 -0.13(-0.30%)
Feb 02, 2007 44.96 45.10 44.78 45.10 106,078 +0.30(+0.67%)
Feb 01, 2007 44.80 44.89 44.48 44.81 239,121 +0.53(+1.19%)
Jan 31, 2007 43.92 44.38 43.61 44.28 254,639 +0.38(+0.86%)
Jan 30, 2007 43.62 43.93 43.51 43.90 412,866 +0.19(+0.43%)
Jan 29, 2007 44.33 44.35 43.67 43.71 327,520 -0.67(-1.51%)
Jan 26, 2007 44.42 44.47 43.72 44.38 218,516 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.01 44.17 388,572 -1.09(-2.41%)
Jan 24, 2007 44.66 45.26 44.66 45.26 270,411 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.27 101,753 +0.08(+0.18%)
Jan 22, 2007 44.43 44.44 43.94 44.19 279,187 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,060 +0.05(+0.12%)
Jan 18, 2007 45.14 45.18 44.11 44.27 249,551 -0.81(-1.80%)
Jan 17, 2007 45.06 45.35 44.89 45.08 169,547 -0.02(-0.03%)
Jan 16, 2007 45.53 45.55 45.05 45.10 196,130 -0.14(-0.31%)
Jan 12, 2007 44.83 45.27 44.79 45.24 298,520 +0.38(+0.84%)
Jan 11, 2007 44.39 44.89 44.38 44.86 481,423 +0.50(+1.13%)
Jan 10, 2007 43.29 44.46 43.23 44.36 143,854 +0.83(+1.91%)
Jan 09, 2007 43.38 43.57 43.21 43.52 85,346 +0.24(+0.56%)
Jan 08, 2007 42.55 43.31 42.50 43.28 98,192 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.59 42.68 97,810 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.77 54,438 -0.01(-0.02%)
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.