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

109.40 USD -3.58 (-3.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 54.10 54.23 53.80 53.81 7,300 -0.29(-0.54%)
Dec 28, 2006 54.19 54.24 53.93 54.10 22,600 -0.09(-0.17%)
Dec 27, 2006 53.89 54.19 53.89 54.19 30,300 +0.64(+1.20%)
Dec 26, 2006 53.41 53.55 53.27 53.55 28,600 +0.18(+0.34%)
Dec 22, 2006 53.62 53.62 52.99 53.37 50,800 -0.37(-0.69%)
Dec 21, 2006 54.29 54.41 53.65 53.74 42,800 -0.54(-0.99%)
Dec 20, 2006 54.07 54.63 54.07 54.28 37,700 +0.09(+0.17%)
Dec 19, 2006 54.15 54.28 53.69 54.19 348,600 -0.18(-0.33%)
Dec 18, 2006 54.48 54.84 54.35 54.37 32,900 -0.02(-0.03%)
Dec 15, 2006 54.45 54.62 54.36 54.39 73,100 +0.33(+0.61%)
Dec 14, 2006 53.94 54.31 53.88 54.06 37,000 +0.12(+0.22%)
Dec 13, 2006 54.54 54.54 53.82 53.94 18,600 -0.40(-0.74%)
Dec 12, 2006 54.55 54.83 54.09 54.34 122,900 -0.37(-0.68%)
Dec 11, 2006 54.92 55.17 54.57 54.71 95,300 -0.04(-0.07%)
Dec 08, 2006 54.26 54.85 54.26 54.75 35,700 +0.55(+1.01%)
Dec 07, 2006 54.94 55.14 54.18 54.20 38,000 -0.57(-1.04%)
Dec 06, 2006 54.30 54.83 54.30 54.77 54,600 +0.40(+0.74%)
Dec 05, 2006 54.07 54.56 53.94 54.37 25,100 +0.46(+0.85%)
Dec 04, 2006 52.81 53.92 52.81 53.91 65,400 +1.23(+2.33%)
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.