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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.90 41.24 40.85 40.91 487,203 -0.26(-0.63%)
Sep 27, 2007 40.81 41.27 40.61 41.17 740,407 +0.53(+1.32%)
Sep 26, 2007 40.08 41.00 39.95 40.64 1,335,581 +0.75(+1.89%)
Sep 25, 2007 39.66 40.02 39.56 39.88 808,826 -0.12(-0.29%)
Sep 24, 2007 40.50 40.72 39.95 40.00 645,535 -0.54(-1.34%)
Sep 21, 2007 40.50 40.61 40.24 40.54 1,357,709 +0.27(+0.66%)
Sep 20, 2007 40.97 41.23 40.12 40.28 2,754,922 -0.31(-0.78%)
Sep 19, 2007 41.39 41.59 40.53 40.59 2,885,832 -0.05(-0.12%)
Sep 18, 2007 39.21 41.81 38.68 40.64 8,800,823 +1.76(+4.53%)
Sep 17, 2007 39.18 39.18 38.72 38.88 1,140,903 -0.47(-1.20%)
Sep 14, 2007 38.91 39.47 38.79 39.35 1,567,165 -0.02(-0.04%)
Sep 13, 2007 38.79 39.52 38.69 39.36 2,416,814 +0.91(+2.37%)
Sep 12, 2007 38.61 38.84 38.20 38.45 1,827,109 -0.01(-0.02%)
Sep 11, 2007 38.38 38.92 38.36 38.46 2,359,077 +0.28(+0.74%)
Sep 10, 2007 38.51 38.70 37.55 38.18 2,993,167 -0.12(-0.31%)
Sep 07, 2007 37.98 38.56 37.82 38.29 4,179,192 -0.46(-1.20%)
Sep 06, 2007 39.11 39.11 38.40 38.76 1,755,891 -0.17(-0.42%)
Sep 05, 2007 39.37 39.37 38.80 38.92 4,026,469 -0.80(-2.02%)
Sep 04, 2007 38.94 40.18 38.82 39.73 1,748,924 +0.75(+1.94%)
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%)
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.