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

128.47 +2.27 (+1.80%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.69 35.04 34.69 35.04 84,692 +0.55(+1.60%)
May 30, 2006 35.32 35.32 34.49 34.49 355,733 -1.05(-2.95%)
May 26, 2006 35.50 35.59 35.10 35.54 29,492 +0.65(+1.87%)
May 25, 2006 34.54 34.94 34.15 34.89 1,311,099 +0.90(+2.64%)
May 24, 2006 34.12 34.52 33.12 33.99 443,297 -0.31(-0.89%)
May 23, 2006 34.94 35.27 34.30 34.30 652,874 -0.32(-0.93%)
May 22, 2006 35.01 35.06 34.05 34.62 1,076,597 -0.93(-2.63%)
May 19, 2006 35.21 35.68 35.02 35.56 1,114,832 +0.49(+1.40%)
May 18, 2006 35.82 35.82 35.07 35.07 1,231,496 -0.34(-0.97%)
May 17, 2006 36.21 36.21 35.24 35.41 405,192 -1.31(-3.57%)
May 16, 2006 36.78 36.83 36.72 36.72 138,065 +0.41(+1.12%)
May 15, 2006 37.09 37.09 36.32 36.32 92,000 -1.03(-2.77%)
May 12, 2006 37.81 37.93 37.33 37.35 720,472 -0.65(-1.71%)
May 11, 2006 39.09 39.09 38.00 38.00 140,022 -1.03(-2.63%)
May 10, 2006 39.06 39.09 38.71 39.03 43,324 -0.12(-0.29%)
May 09, 2006 39.17 39.22 39.05 39.14 19,704 +0.02(+0.04%)
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.