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

103.22 USD -0.44 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 57.48 57.57 56.96 57.08 113,300 +0.48(+0.85%)
May 30, 2007 55.52 56.64 55.52 56.60 167,715 +0.59(+1.05%)
May 29, 2007 55.75 56.01 55.66 56.01 27,000 +0.49(+0.88%)
May 25, 2007 55.55 55.56 55.22 55.52 80,100 +0.18(+0.33%)
May 24, 2007 56.34 56.66 55.24 55.34 190,800 -1.05(-1.86%)
May 23, 2007 56.74 57.00 56.39 56.39 342,000 -0.04(-0.07%)
May 22, 2007 56.23 56.60 56.10 56.43 105,100 +0.33(+0.59%)
May 21, 2007 55.30 56.38 55.25 56.10 122,900 +0.78(+1.41%)
May 18, 2007 55.12 55.45 55.01 55.32 239,600 +0.56(+1.02%)
May 17, 2007 54.68 55.02 54.49 54.76 308,600 +0.00(+0.00%)
May 16, 2007 54.71 54.76 54.27 54.76 284,000 +0.38(+0.70%)
May 15, 2007 55.30 55.52 54.32 54.38 85,400 -0.68(-1.24%)
May 14, 2007 55.85 55.85 54.93 55.06 76,300 -0.73(-1.31%)
May 11, 2007 55.08 55.79 55.08 55.79 467,500 +1.06(+1.94%)
May 10, 2007 55.41 55.67 54.70 54.73 508,700 -1.00(-1.80%)
May 09, 2007 55.34 55.79 55.15 55.73 99,000 +0.27(+0.49%)
May 08, 2007 55.52 55.52 55.02 55.46 43,600 -0.33(-0.59%)
May 07, 2007 56.34 56.47 55.72 55.79 47,200 -0.46(-0.82%)
May 04, 2007 55.94 56.30 55.81 56.25 482,500 +0.52(+0.93%)
May 03, 2007 55.57 55.73 55.28 55.73 64,000 +0.47(+0.85%)
May 02, 2007 54.80 55.44 54.78 55.26 146,100 +0.70(+1.28%)
May 01, 2007 54.93 54.93 54.08 54.56 353,800 -0.27(-0.49%)
Apr 30, 2007 55.53 55.65 54.83 54.83 723,000 +0.03(+0.05%)
Apr 27, 2007 54.75 54.96 54.56 54.80 60,900 -0.07(-0.13%)
Apr 26, 2007 55.30 55.30 54.83 54.87 74,100 -0.36(-0.65%)
Apr 25, 2007 54.74 55.23 54.28 55.23 84,800 +0.81(+1.49%)
Apr 24, 2007 55.16 55.26 54.36 54.42 124,800 -0.84(-1.52%)
Apr 23, 2007 55.65 55.84 55.19 55.26 162,900 -0.43(-0.77%)
Apr 20, 2007 55.66 55.91 55.43 55.69 96,100 +0.47(+0.85%)
Apr 19, 2007 55.20 55.71 54.89 55.22 140,100 -0.48(-0.86%)
Apr 18, 2007 55.24 56.08 55.24 55.70 167,500 +0.35(+0.63%)
Apr 17, 2007 55.43 55.57 55.08 55.35 133,700 -0.11(-0.20%)
Apr 16, 2007 54.45 55.56 54.45 55.46 393,800 +1.29(+2.38%)
Apr 13, 2007 54.12 54.23 53.99 54.17 202,900 +0.23(+0.43%)
Apr 12, 2007 53.56 54.09 53.31 53.94 260,055 +0.27(+0.50%)
Apr 11, 2007 54.14 54.14 53.44 53.67 110,900 -0.36(-0.67%)
Apr 10, 2007 53.99 54.32 53.98 54.03 76,800 +0.08(+0.15%)
Apr 09, 2007 54.13 54.19 53.78 53.95 114,100 -0.07(-0.14%)
Apr 05, 2007 53.84 54.15 53.69 54.02 54,600 +0.15(+0.29%)
Apr 04, 2007 53.82 54.12 53.82 53.87 428,300 -0.07(-0.13%)
Apr 03, 2007 53.52 53.99 53.42 53.94 193,600 +0.70(+1.31%)
Apr 02, 2007 52.98 53.24 52.44 53.24 110,400 +0.54(+1.02%)
Mar 30, 2007 53.15 53.60 52.60 52.70 461,200 -0.46(-0.87%)
Mar 29, 2007 53.62 53.74 52.49 53.16 213,900 +0.14(+0.26%)
Mar 28, 2007 53.35 53.35 52.91 53.02 127,100 -0.61(-1.14%)
Mar 27, 2007 53.75 53.99 53.57 53.63 145,700 -0.25(-0.46%)
Mar 26, 2007 54.17 54.17 53.35 53.88 135,600 -0.23(-0.43%)
Mar 23, 2007 53.87 54.49 53.87 54.11 148,200 +0.12(+0.22%)
Mar 22, 2007 54.40 54.60 53.91 53.99 214,300 -0.33(-0.61%)
Mar 21, 2007 53.14 54.58 52.77 54.32 998,400 +1.64(+3.11%)
Mar 20, 2007 52.43 52.87 52.40 52.68 259,800 +0.35(+0.67%)
Mar 19, 2007 52.00 52.45 51.90 52.33 67,900 +0.83(+1.61%)
Mar 16, 2007 51.87 52.09 51.30 51.50 651,500 -0.52(-1.00%)
Mar 15, 2007 52.01 52.45 51.69 52.02 98,100 +0.46(+0.89%)
Mar 14, 2007 50.60 51.61 49.90 51.56 588,850 +0.71(+1.40%)
Mar 13, 2007 53.05 52.80 50.69 50.85 428,400 -2.20(-4.15%)
Mar 12, 2007 52.43 53.15 52.36 53.05 204,400 +0.24(+0.45%)
Mar 09, 2007 53.25 53.25 52.36 52.81 155,000 +0.09(+0.17%)
Mar 08, 2007 52.60 53.40 52.60 52.72 206,400 +0.73(+1.40%)
Mar 07, 2007 52.48 52.72 51.99 51.99 214,200 -0.61(-1.16%)
Mar 06, 2007 52.10 52.79 51.76 52.60 550,300 +1.80(+3.54%)
Mar 05, 2007 51.00 52.19 50.80 50.80 383,100 -1.11(-2.14%)
Mar 02, 2007 52.64 53.19 51.91 51.91 401,700 -1.21(-2.28%)
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.