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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.04 44.11 43.64 43.73 147,874 +0.37(+0.85%)
May 30, 2007 42.54 43.40 42.54 43.37 218,894 +0.45(+1.05%)
May 29, 2007 42.72 42.91 42.65 42.91 35,239 +0.38(+0.88%)
May 25, 2007 42.56 42.57 42.31 42.54 104,542 +0.14(+0.33%)
May 24, 2007 43.17 43.41 42.32 42.40 249,023 -0.80(-1.86%)
May 23, 2007 43.47 43.67 43.21 43.21 446,363 -0.03(-0.07%)
May 22, 2007 43.08 43.37 42.98 43.24 137,171 +0.25(+0.59%)
May 21, 2007 42.37 43.20 42.33 42.98 160,403 +0.60(+1.41%)
May 18, 2007 42.23 42.49 42.15 42.39 312,715 +0.43(+1.02%)
May 17, 2007 41.90 42.16 41.75 41.96 402,770 +0.00(+0.00%)
May 16, 2007 41.92 41.96 41.58 41.96 370,664 +0.29(+0.70%)
May 15, 2007 42.37 42.54 41.62 41.67 111,460 -0.52(-1.24%)
May 14, 2007 42.79 42.79 42.09 42.19 99,583 -0.56(-1.31%)
May 11, 2007 42.20 42.75 42.20 42.75 610,160 +0.81(+1.94%)
May 10, 2007 42.45 42.65 41.91 41.93 663,932 -0.77(-1.80%)
May 09, 2007 42.40 42.75 42.26 42.70 129,210 +0.21(+0.49%)
May 08, 2007 42.54 42.54 42.16 42.49 56,904 -0.25(-0.59%)
May 07, 2007 43.17 43.27 42.69 42.75 61,603 -0.35(-0.82%)
May 04, 2007 42.86 43.14 42.76 43.10 629,737 +0.40(+0.93%)
May 03, 2007 42.58 42.70 42.36 42.70 83,529 +0.36(+0.85%)
May 02, 2007 41.99 42.48 41.97 42.34 190,683 +0.54(+1.28%)
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.