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 (%)
Aug 31, 2007 38.98 39.19 38.64 38.97 2,183,450 +0.75(+1.95%)
Aug 30, 2007 37.90 38.67 37.78 38.22 1,694,720 -0.46(-1.18%)
Aug 29, 2007 38.20 38.68 37.65 38.68 2,311,387 +0.74(+1.95%)
Aug 28, 2007 38.72 38.73 37.88 37.94 1,750,181 -1.32(-3.36%)
Aug 27, 2007 39.62 39.62 39.22 39.26 875,720 -0.50(-1.25%)
Aug 24, 2007 39.20 39.83 38.99 39.76 1,200,013 +0.39(+0.98%)
Aug 23, 2007 39.83 39.83 39.04 39.37 2,025,373 -0.04(-0.09%)
Aug 22, 2007 39.70 39.90 38.88 39.41 3,333,739 +0.42(+1.08%)
Aug 21, 2007 38.20 39.23 38.16 38.99 6,682,231 +0.51(+1.33%)
Aug 20, 2007 38.99 39.10 37.84 38.47 7,513,059 -0.31(-0.79%)
Aug 17, 2007 39.36 41.68 37.69 38.78 11,425,575 +1.67(+4.49%)
Aug 16, 2007 35.94 37.48 34.50 37.11 15,681,191 +0.68(+1.86%)
Aug 15, 2007 37.15 38.11 36.35 36.44 7,484,724 -0.99(-2.65%)
Aug 14, 2007 39.03 39.08 37.43 37.43 3,961,470 -1.24(-3.21%)
Aug 13, 2007 40.24 40.28 38.53 38.67 4,376,312 -0.50(-1.28%)
Aug 10, 2007 33.81 39.99 38.66 39.17 4,174,741 -0.69(-1.74%)
Aug 09, 2007 39.72 40.72 37.35 39.87 7,228,570 -1.02(-2.50%)
Aug 08, 2007 40.64 41.71 40.39 40.89 7,598,043 +0.92(+2.30%)
Aug 07, 2007 39.01 40.38 38.92 39.97 7,788,390 +0.86(+2.19%)
Aug 06, 2007 38.10 39.25 37.15 39.11 4,725,277 +0.89(+2.32%)
Aug 03, 2007 38.40 39.50 38.18 38.22 5,400,062 -1.27(-3.23%)
Aug 02, 2007 39.83 40.35 39.13 39.50 5,436,307 -0.13(-0.34%)
Aug 01, 2007 39.76 40.02 38.58 39.63 3,475,157 -0.30(-0.75%)
Jul 31, 2007 41.62 41.67 39.87 39.93 3,007,665 -1.12(-2.74%)
Jul 30, 2007 40.65 41.23 40.07 41.05 4,261,524 +0.83(+2.07%)
Jul 27, 2007 39.97 40.98 39.50 40.22 2,563,344 +0.00(+0.00%)
Jul 26, 2007 40.51 40.72 39.19 40.22 5,174,583 -1.16(-2.79%)
Jul 25, 2007 41.69 41.97 40.84 41.38 3,264,364 +0.09(+0.23%)
Jul 24, 2007 42.20 42.26 41.01 41.28 3,091,473 -1.38(-3.23%)
Jul 23, 2007 42.89 43.04 42.63 42.66 1,210,060 +0.01(+0.02%)
Jul 20, 2007 43.56 43.68 42.44 42.65 3,137,891 -1.01(-2.32%)
Jul 19, 2007 44.39 44.49 43.50 43.66 1,116,969 -0.33(-0.75%)
Jul 18, 2007 44.24 44.55 43.56 43.99 1,894,002 -0.79(-1.77%)
Jul 17, 2007 45.06 45.16 44.69 44.79 144,469 -0.01(-0.02%)
Jul 16, 2007 45.03 45.41 44.70 44.80 200,299 -0.19(-0.43%)
Jul 13, 2007 44.66 45.13 44.66 44.99 602,550 +0.24(+0.54%)
Jul 12, 2007 44.14 44.76 44.14 44.75 868,089 +0.89(+2.03%)
Jul 11, 2007 43.39 43.91 43.08 43.86 1,899,979 +0.57(+1.33%)
Jul 10, 2007 43.99 44.02 43.24 43.29 439,259 -1.17(-2.64%)
Jul 09, 2007 44.55 44.78 44.30 44.46 211,871 -0.03(-0.07%)
Jul 06, 2007 43.97 44.52 43.85 44.49 272,661 +0.53(+1.20%)
Jul 05, 2007 43.87 44.02 43.70 43.96 91,056 +0.01(+0.02%)
Jul 03, 2007 43.72 44.03 43.65 43.96 462,786 +0.50(+1.14%)
Jul 02, 2007 44.90 45.13 43.21 43.46 418,020 +0.49(+1.13%)
Jun 29, 2007 43.63 43.86 42.57 42.97 731,250 -0.61(-1.39%)
Jun 28, 2007 43.57 43.96 43.48 43.58 194,067 -0.12(-0.27%)
Jun 27, 2007 42.62 43.72 42.59 43.70 232,855 +0.91(+2.13%)
Jun 26, 2007 43.36 43.52 42.78 42.78 265,666 -0.47(-1.09%)
Jun 25, 2007 43.88 44.09 42.90 43.26 834,388 -0.76(-1.73%)
Jun 22, 2007 44.60 44.60 43.69 44.02 455,410 -0.68(-1.53%)
Jun 21, 2007 44.59 44.79 44.03 44.70 213,779 -0.07(-0.16%)
Jun 20, 2007 45.65 45.75 44.66 44.77 175,118 -0.57(-1.27%)
Jun 19, 2007 45.28 45.43 45.14 45.35 77,576 -0.05(-0.10%)
Jun 18, 2007 45.69 45.69 45.23 45.39 79,865 -0.10(-0.22%)
Jun 15, 2007 45.87 45.98 45.49 45.50 78,212 +0.17(+0.36%)
Jun 14, 2007 44.97 45.43 44.91 45.33 160,747 +0.31(+0.70%)
Jun 13, 2007 44.62 45.02 44.48 45.02 150,446 +0.57(+1.29%)
Jun 12, 2007 44.64 44.91 44.44 44.44 142,053 -0.18(-0.41%)
Jun 11, 2007 44.35 44.80 44.23 44.62 119,925 +0.27(+0.60%)
Jun 08, 2007 43.72 44.36 43.66 44.36 403,904 +0.67(+1.53%)
Jun 07, 2007 44.56 44.74 43.68 43.69 485,931 -1.01(-2.25%)
Jun 06, 2007 44.81 44.81 44.55 44.69 139,128 -0.26(-0.58%)
Jun 05, 2007 45.09 45.13 44.78 44.95 213,779 -0.26(-0.57%)
Jun 04, 2007 45.02 45.24 44.93 45.21 55,829 +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.