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 (%)
Jan 31, 2007 43.92 44.38 43.61 44.28 254,639 +0.38(+0.86%)
Jan 30, 2007 43.62 43.93 43.51 43.90 412,866 +0.19(+0.43%)
Jan 29, 2007 44.33 44.35 43.67 43.71 327,520 -0.67(-1.51%)
Jan 26, 2007 44.42 44.47 43.72 44.38 218,516 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.01 44.17 388,572 -1.09(-2.41%)
Jan 24, 2007 44.66 45.26 44.66 45.26 270,411 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.27 101,753 +0.08(+0.18%)
Jan 22, 2007 44.43 44.44 43.94 44.19 279,187 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,060 +0.05(+0.12%)
Jan 18, 2007 45.14 45.18 44.11 44.27 249,551 -0.81(-1.80%)
Jan 17, 2007 45.06 45.35 44.89 45.08 169,547 -0.02(-0.03%)
Jan 16, 2007 45.53 45.55 45.05 45.10 196,130 -0.14(-0.31%)
Jan 12, 2007 44.83 45.27 44.79 45.24 298,520 +0.38(+0.84%)
Jan 11, 2007 44.39 44.89 44.38 44.86 481,423 +0.50(+1.13%)
Jan 10, 2007 43.29 44.46 43.23 44.36 143,854 +0.83(+1.91%)
Jan 09, 2007 43.38 43.57 43.21 43.52 85,346 +0.24(+0.56%)
Jan 08, 2007 42.55 43.31 42.50 43.28 98,192 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.59 42.68 97,810 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.77 54,438 -0.01(-0.02%)
Jan 03, 2007 42.75 43.04 42.41 42.78 233,652 +0.47(+1.11%)
Dec 29, 2006 42.53 42.64 42.30 42.31 9,285 -0.23(-0.54%)
Dec 28, 2006 42.60 42.65 42.40 42.53 28,745 -0.07(-0.17%)
Dec 27, 2006 42.37 42.61 42.37 42.61 38,539 +0.51(+1.20%)
Dec 26, 2006 41.99 42.10 41.88 42.10 36,377 +0.14(+0.34%)
Dec 22, 2006 42.16 42.16 41.66 41.96 64,613 -0.29(-0.69%)
Dec 21, 2006 42.68 42.78 42.18 42.25 54,438 -0.42(-0.99%)
Dec 20, 2006 42.51 42.95 42.51 42.68 47,951 +0.07(+0.17%)
Dec 19, 2006 42.57 42.68 42.21 42.60 443,392 -0.14(-0.33%)
Dec 18, 2006 42.83 43.11 42.73 42.75 41,846 -0.01(-0.03%)
Dec 15, 2006 42.81 42.94 42.74 42.76 92,977 +0.26(+0.61%)
Dec 14, 2006 42.41 42.70 42.36 42.50 47,061 +0.09(+0.22%)
Dec 13, 2006 42.88 42.88 42.31 42.41 23,657 -0.31(-0.74%)
Dec 12, 2006 42.89 43.11 42.53 42.72 156,319 -0.29(-0.68%)
Dec 11, 2006 43.18 43.38 42.90 43.01 121,214 -0.03(-0.07%)
Dec 08, 2006 42.66 43.12 42.66 43.05 45,407 +0.43(+1.01%)
Dec 07, 2006 43.19 43.35 42.60 42.61 48,333 -0.45(-1.04%)
Dec 06, 2006 42.69 43.11 42.69 43.06 69,447 +0.31(+0.74%)
Dec 05, 2006 42.51 42.90 42.41 42.75 31,925 +0.36(+0.85%)
Dec 04, 2006 41.52 42.39 41.52 42.38 83,183 +0.97(+2.33%)
Dec 01, 2006 41.26 42.05 41.03 41.42 136,604 -0.57(-1.35%)
Nov 30, 2006 42.24 42.27 41.73 41.98 88,653 -0.19(-0.45%)
Nov 29, 2006 42.68 42.75 41.71 42.17 113,582 -0.19(-0.45%)
Nov 28, 2006 41.93 42.46 41.62 42.36 34,977 +0.24(+0.58%)
Nov 27, 2006 43.54 43.59 42.07 42.12 143,218 -1.65(-3.77%)
Nov 24, 2006 43.38 43.91 43.28 43.77 53,039 -0.09(-0.22%)
Nov 22, 2006 43.90 43.90 43.58 43.86 120,705 +0.43(+1.00%)
Nov 21, 2006 42.89 43.43 42.89 43.43 42,736 +0.68(+1.58%)
Nov 20, 2006 42.57 42.87 42.49 42.75 105,188 +0.31(+0.74%)
Nov 17, 2006 42.24 42.60 42.10 42.44 42,863 +0.09(+0.22%)
Nov 16, 2006 42.47 42.51 42.27 42.35 67,411 +0.17(+0.39%)
Nov 15, 2006 41.68 42.27 41.67 42.18 134,951 +0.35(+0.83%)
Nov 14, 2006 41.33 41.85 40.85 41.83 69,319 +0.69(+1.68%)
Nov 13, 2006 40.95 41.34 40.95 41.14 31,543 +0.29(+0.71%)
Nov 10, 2006 40.53 40.88 40.43 40.85 16,153 +0.64(+1.60%)
Nov 09, 2006 40.98 41.04 40.14 40.21 59,398 -0.85(-2.07%)
Nov 08, 2006 40.84 41.16 40.83 41.06 25,692 -0.13(-0.31%)
Nov 07, 2006 41.16 41.45 41.11 41.18 32,942 +0.03(+0.08%)
Nov 06, 2006 40.33 41.24 40.33 41.15 95,648 +1.01(+2.51%)
Nov 03, 2006 40.29 40.32 39.83 40.14 120,196 -0.02(-0.06%)
Nov 02, 2006 39.87 40.33 39.59 40.17 296,739 +0.11(+0.27%)
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.