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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.61 41.66 39.86 39.92 3,008,100 -1.12(-2.74%)
Jul 30, 2007 40.65 41.22 40.07 41.05 4,262,141 +0.83(+2.07%)
Jul 27, 2007 39.96 40.98 39.49 40.21 2,563,715 +0.00(+0.00%)
Jul 26, 2007 40.51 40.71 39.18 40.21 5,175,331 -1.16(-2.79%)
Jul 25, 2007 41.68 41.97 40.84 41.37 3,264,837 +0.09(+0.23%)
Jul 24, 2007 42.20 42.26 41.00 41.28 3,091,920 -1.38(-3.23%)
Jul 23, 2007 42.88 43.04 42.63 42.65 1,210,235 +0.01(+0.02%)
Jul 20, 2007 43.56 43.67 42.43 42.64 3,138,345 -1.01(-2.32%)
Jul 19, 2007 44.38 44.48 43.50 43.66 1,117,130 -0.33(-0.75%)
Jul 18, 2007 44.23 44.54 43.56 43.99 1,894,276 -0.79(-1.77%)
Jul 17, 2007 45.05 45.15 44.69 44.78 144,490 -0.01(-0.02%)
Jul 16, 2007 45.03 45.40 44.70 44.79 200,328 -0.19(-0.43%)
Jul 13, 2007 44.66 45.12 44.66 44.98 602,637 +0.24(+0.54%)
Jul 12, 2007 44.13 44.75 44.13 44.74 868,215 +0.89(+2.03%)
Jul 11, 2007 43.38 43.90 43.08 43.85 1,900,254 +0.57(+1.33%)
Jul 10, 2007 43.99 44.02 43.23 43.28 439,322 -1.17(-2.64%)
Jul 09, 2007 44.54 44.77 44.30 44.45 211,902 -0.03(-0.07%)
Jul 06, 2007 43.96 44.52 43.85 44.48 272,700 +0.53(+1.20%)
Jul 05, 2007 43.86 44.01 43.70 43.96 91,069 +0.01(+0.02%)
Jul 03, 2007 43.71 44.02 43.64 43.95 462,853 +0.50(+1.14%)
Jul 02, 2007 44.89 45.12 43.20 43.45 418,081 +0.49(+1.13%)
Jun 29, 2007 43.63 43.85 42.57 42.97 731,356 -0.61(-1.39%)
Jun 28, 2007 43.56 43.96 43.47 43.57 194,095 -0.12(-0.27%)
Jun 27, 2007 42.61 43.71 42.58 43.69 232,889 +0.91(+2.13%)
Jun 26, 2007 43.35 43.52 42.78 42.78 265,704 -0.47(-1.09%)
Jun 25, 2007 43.88 44.08 42.90 43.25 834,509 -0.76(-1.73%)
Jun 22, 2007 44.59 44.59 43.69 44.01 455,476 -0.68(-1.53%)
Jun 21, 2007 44.59 44.78 44.03 44.70 213,810 -0.07(-0.16%)
Jun 20, 2007 45.65 45.74 44.66 44.77 175,143 -0.57(-1.27%)
Jun 19, 2007 45.27 45.42 45.14 45.34 77,587 -0.05(-0.10%)
Jun 18, 2007 45.69 45.69 45.22 45.39 79,876 -0.10(-0.22%)
Jun 15, 2007 45.86 45.97 45.48 45.49 78,223 +0.17(+0.36%)
Jun 14, 2007 44.96 45.42 44.90 45.33 160,771 +0.31(+0.70%)
Jun 13, 2007 44.62 45.01 44.48 45.01 150,468 +0.57(+1.29%)
Jun 12, 2007 44.63 44.90 44.44 44.44 142,073 -0.18(-0.41%)
Jun 11, 2007 44.34 44.80 44.22 44.62 119,942 +0.27(+0.60%)
Jun 08, 2007 43.71 44.35 43.65 44.35 403,963 +0.67(+1.53%)
Jun 07, 2007 44.55 44.74 43.67 43.68 486,002 -1.01(-2.25%)
Jun 06, 2007 44.81 44.81 44.54 44.69 139,148 -0.26(-0.58%)
Jun 05, 2007 45.08 45.13 44.77 44.95 213,810 -0.26(-0.57%)
Jun 04, 2007 45.01 45.23 44.92 45.21 55,837 +0.09(+0.21%)
Jun 01, 2007 45.09 45.24 44.99 45.11 179,214 +0.24(+0.53%)
May 31, 2007 45.19 45.26 44.78 44.88 144,109 +0.38(+0.85%)
May 30, 2007 43.65 44.53 43.65 44.50 213,320 +0.46(+1.05%)
May 29, 2007 43.83 44.04 43.76 44.04 34,341 +0.39(+0.88%)
May 25, 2007 43.67 43.68 43.41 43.65 101,881 +0.14(+0.33%)
May 24, 2007 44.30 44.55 43.43 43.51 242,683 -0.83(-1.86%)
May 23, 2007 44.61 44.81 44.33 44.33 434,998 -0.03(-0.07%)
May 22, 2007 44.21 44.50 44.11 44.37 133,679 +0.26(+0.59%)
May 21, 2007 43.48 44.33 43.44 44.11 156,319 +0.61(+1.41%)
May 18, 2007 43.34 43.60 43.25 43.49 304,753 +0.44(+1.02%)
May 17, 2007 42.99 43.26 42.84 43.05 392,515 +0.00(+0.00%)
May 16, 2007 43.01 43.05 42.67 43.05 361,226 +0.30(+0.70%)
May 15, 2007 43.48 43.65 42.71 42.75 108,622 -0.53(-1.23%)
May 14, 2007 43.91 43.91 43.19 43.29 97,047 -0.57(-1.31%)
May 11, 2007 43.30 43.86 43.30 43.86 594,624 +0.83(+1.94%)
May 10, 2007 43.56 43.76 43.01 43.03 647,027 -0.79(-1.80%)
May 09, 2007 43.51 43.86 43.36 43.82 125,920 +0.21(+0.49%)
May 08, 2007 43.65 43.65 43.26 43.60 55,455 -0.26(-0.59%)
May 07, 2007 44.30 44.40 43.81 43.86 60,034 -0.36(-0.82%)
May 04, 2007 43.98 44.26 43.88 44.22 613,703 +0.41(+0.93%)
May 03, 2007 43.69 43.82 43.46 43.82 81,403 +0.37(+0.85%)
May 02, 2007 43.08 43.59 43.07 43.45 185,828 +0.55(+1.28%)
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.