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

115.58 +0.63 (+0.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 38.97 39.18 38.63 38.96 2,183,766 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,966 -0.46(-1.18%)
Aug 29, 2007 38.19 38.67 37.64 38.67 2,311,722 +0.74(+1.95%)
Aug 28, 2007 38.71 38.73 37.87 37.93 1,750,434 -1.32(-3.36%)
Aug 27, 2007 39.61 39.61 39.22 39.26 875,846 -0.50(-1.25%)
Aug 24, 2007 39.19 39.82 38.99 39.75 1,200,187 +0.39(+0.98%)
Aug 23, 2007 39.82 39.82 39.04 39.37 2,025,666 -0.04(-0.09%)
Aug 22, 2007 39.70 39.89 38.88 39.40 3,334,221 +0.42(+1.08%)
Aug 21, 2007 38.19 39.22 38.15 38.98 6,683,197 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.83 38.47 7,514,145 -0.31(-0.79%)
Aug 17, 2007 39.36 41.67 37.68 38.78 11,427,228 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,683,459 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.43 7,485,807 -0.99(-2.65%)
Aug 14, 2007 39.03 39.07 37.42 37.42 3,962,043 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.52 38.67 4,376,945 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,175,345 -0.69(-1.74%)
Aug 09, 2007 39.71 40.72 37.34 39.86 7,229,616 -1.02(-2.50%)
Aug 08, 2007 40.63 41.71 40.39 40.88 7,599,142 +0.92(+2.30%)
Aug 07, 2007 39.00 40.37 38.92 39.96 7,789,517 +0.86(+2.19%)
Aug 06, 2007 38.09 39.25 37.14 39.11 4,725,961 +0.89(+2.32%)
Aug 03, 2007 38.40 39.49 38.17 38.22 5,400,844 -1.27(-3.23%)
Aug 02, 2007 39.82 40.34 39.12 39.49 5,437,093 -0.13(-0.34%)
Aug 01, 2007 39.76 40.02 38.58 39.62 3,475,659 -0.30(-0.75%)
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%)
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.