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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 42.52 42.74 41.49 41.88 750,355 -0.59(-1.39%)
Jun 28, 2007 42.46 42.84 42.37 42.47 199,137 -0.12(-0.27%)
Jun 27, 2007 41.53 42.61 41.50 42.58 238,939 +0.89(+2.13%)
Jun 26, 2007 42.25 42.41 41.69 41.69 272,607 -0.46(-1.09%)
Jun 25, 2007 42.77 42.97 41.81 42.15 856,188 -0.74(-1.73%)
Jun 22, 2007 43.46 43.46 42.58 42.90 467,308 -0.67(-1.53%)
Jun 21, 2007 43.46 43.65 42.91 43.56 219,364 -0.07(-0.16%)
Jun 20, 2007 44.49 44.58 43.53 43.63 179,693 -0.56(-1.27%)
Jun 19, 2007 44.12 44.27 43.99 44.19 79,602 -0.05(-0.10%)
Jun 18, 2007 44.53 44.53 44.08 44.24 81,951 -0.10(-0.22%)
Jun 15, 2007 44.70 44.81 44.33 44.34 80,255 +0.16(+0.36%)
Jun 14, 2007 43.82 44.27 43.76 44.18 164,947 +0.31(+0.70%)
Jun 13, 2007 43.49 43.87 43.35 43.87 154,377 +0.56(+1.29%)
Jun 12, 2007 43.50 43.76 43.31 43.31 145,764 -0.18(-0.41%)
Jun 11, 2007 43.22 43.66 43.10 43.49 123,058 +0.26(+0.60%)
Jun 08, 2007 42.61 43.23 42.55 43.23 414,457 +0.65(+1.53%)
Jun 07, 2007 43.43 43.60 42.57 42.58 498,627 -0.98(-2.25%)
Jun 06, 2007 43.67 43.67 43.41 43.56 142,763 -0.25(-0.58%)
Jun 05, 2007 43.94 43.99 43.64 43.81 219,364 -0.25(-0.57%)
Jun 04, 2007 43.87 44.09 43.79 44.06 57,288 +0.09(+0.21%)
Jun 01, 2007 43.95 44.09 43.85 43.97 183,869 +0.23(+0.53%)
May 31, 2007 44.05 44.12 43.65 43.74 147,852 +0.37(+0.85%)
May 30, 2007 42.55 43.40 42.55 43.37 218,862 +0.45(+1.05%)
May 29, 2007 42.72 42.92 42.65 42.92 35,234 +0.38(+0.88%)
May 25, 2007 42.57 42.58 42.32 42.55 104,527 +0.14(+0.33%)
May 24, 2007 43.17 43.42 42.33 42.41 248,987 -0.80(-1.86%)
May 23, 2007 43.48 43.68 43.21 43.21 446,298 -0.03(-0.07%)
May 22, 2007 43.09 43.37 42.99 43.24 137,151 +0.25(+0.59%)
May 21, 2007 42.38 43.20 42.34 42.99 160,380 +0.60(+1.41%)
May 18, 2007 42.24 42.49 42.15 42.39 312,669 +0.43(+1.02%)
May 17, 2007 41.90 42.16 41.76 41.96 402,712 +0.00(+0.00%)
May 16, 2007 41.92 41.96 41.59 41.96 370,610 +0.29(+0.70%)
May 15, 2007 42.38 42.55 41.63 41.67 111,444 -0.52(-1.24%)
May 14, 2007 42.80 42.80 42.09 42.19 99,568 -0.56(-1.31%)
May 11, 2007 42.21 42.75 42.21 42.75 610,071 +0.81(+1.94%)
May 10, 2007 42.46 42.66 41.92 41.94 663,836 -0.77(-1.80%)
May 09, 2007 42.41 42.75 42.26 42.71 129,191 +0.21(+0.49%)
May 08, 2007 42.55 42.55 42.16 42.50 56,896 -0.25(-0.59%)
May 07, 2007 43.17 43.27 42.70 42.75 61,594 -0.35(-0.82%)
May 04, 2007 42.87 43.14 42.77 43.10 629,646 +0.40(+0.93%)
May 03, 2007 42.58 42.71 42.36 42.71 83,517 +0.36(+0.85%)
May 02, 2007 41.99 42.48 41.98 42.35 190,655 +0.54(+1.28%)
May 01, 2007 42.09 42.09 41.44 41.81 461,697 -0.21(-0.49%)
Apr 30, 2007 42.55 42.64 42.02 42.02 943,490 +0.02(+0.05%)
Apr 27, 2007 41.96 42.12 41.81 41.99 79,472 -0.05(-0.13%)
Apr 26, 2007 42.38 42.38 42.02 42.05 96,698 -0.28(-0.65%)
Apr 25, 2007 41.95 42.32 41.59 42.32 110,661 +0.62(+1.49%)
Apr 24, 2007 42.27 42.35 41.66 41.70 162,859 -0.64(-1.52%)
Apr 23, 2007 42.64 42.79 42.29 42.35 212,579 -0.33(-0.77%)
Apr 20, 2007 42.65 42.84 42.48 42.68 125,407 +0.36(+0.85%)
Apr 19, 2007 42.30 42.69 42.06 42.32 182,825 -0.37(-0.86%)
Apr 18, 2007 42.33 42.97 42.33 42.68 218,581 +0.27(+0.63%)
Apr 17, 2007 42.48 42.58 42.21 42.41 174,474 -0.08(-0.20%)
Apr 16, 2007 41.73 42.58 41.73 42.50 513,895 +0.99(+2.38%)
Apr 13, 2007 41.47 41.56 41.37 41.51 264,777 +0.18(+0.43%)
Apr 12, 2007 41.04 41.45 40.85 41.33 339,363 +0.21(+0.50%)
Apr 11, 2007 41.49 41.49 40.95 41.13 144,720 -0.28(-0.67%)
Apr 10, 2007 41.37 41.63 41.37 41.40 100,221 +0.06(+0.15%)
Apr 09, 2007 41.48 41.53 41.21 41.34 148,896 -0.06(-0.14%)
Apr 05, 2007 41.26 41.50 41.14 41.40 71,251 +0.12(+0.29%)
Apr 04, 2007 41.24 41.47 41.24 41.28 558,917 -0.05(-0.13%)
Apr 03, 2007 41.01 41.37 40.94 41.33 252,641 +0.54(+1.31%)
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.