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

109.15 USD -0.25 (-0.23%)
Streaming Delayed Price Updated: 11:59 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.70 51.56 50.31 51.16 277,280 +0.36(+0.71%)
Dec 28, 2007 51.41 51.41 50.50 50.80 211,900 -0.07(-0.14%)
Dec 27, 2007 51.72 51.97 50.79 50.87 771,808 -1.32(-2.53%)
Dec 26, 2007 51.52 52.26 51.39 52.19 483,100 +0.20(+0.38%)
Dec 24, 2007 51.93 52.29 51.64 51.99 120,000 +0.36(+0.70%)
Dec 21, 2007 51.00 51.68 50.92 51.63 773,800 +1.26(+2.50%)
Dec 20, 2007 50.40 50.40 49.33 50.37 1,019,200 +0.45(+0.90%)
Dec 19, 2007 49.65 50.35 49.29 49.92 570,479 +0.56(+1.13%)
Dec 18, 2007 50.18 50.21 48.56 49.36 1,331,878 -0.42(-0.85%)
Dec 17, 2007 50.34 50.74 49.76 49.78 760,700 -0.72(-1.44%)
Dec 14, 2007 50.16 51.50 50.16 50.51 567,300 -0.13(-0.26%)
Dec 13, 2007 50.25 50.68 49.30 50.64 1,033,900 +0.04(+0.08%)
Dec 12, 2007 52.00 52.00 49.70 50.60 2,181,600 +0.43(+0.86%)
Dec 11, 2007 52.79 53.07 50.13 50.17 1,529,000 -2.49(-4.73%)
Dec 10, 2007 51.75 52.89 51.75 52.66 1,729,800 +1.11(+2.15%)
Dec 07, 2007 51.66 52.09 51.27 51.55 799,184 +0.13(+0.25%)
Dec 06, 2007 49.76 51.52 49.69 51.42 901,500 +1.42(+2.84%)
Dec 05, 2007 49.96 50.28 49.41 50.00 928,800 +0.88(+1.79%)
Dec 04, 2007 49.47 49.66 49.12 49.12 1,680,200 -1.13(-2.25%)
Dec 03, 2007 50.65 50.76 49.99 50.25 660,200 -0.75(-1.47%)
Nov 30, 2007 51.67 57.03 50.47 51.00 1,598,700 +0.75(+1.49%)
Nov 29, 2007 50.38 50.78 49.84 50.25 1,869,000 -0.81(-1.59%)
Nov 28, 2007 48.52 51.08 48.52 51.06 971,100 +2.94(+6.11%)
Nov 27, 2007 47.65 48.37 47.17 48.12 1,696,400 +0.93(+1.97%)
Nov 26, 2007 49.29 49.29 47.10 47.19 946,500 -1.66(-3.40%)
Nov 23, 2007 48.25 49.04 48.11 48.85 582,500 +1.35(+2.84%)
Nov 21, 2007 48.13 48.21 46.78 47.50 762,300 -0.90(-1.86%)
Nov 20, 2007 48.98 49.56 47.35 48.40 1,269,240 -0.38(-0.78%)
Nov 19, 2007 49.50 49.75 48.45 48.78 1,141,100 -1.17(-2.34%)
Nov 16, 2007 50.37 50.47 49.37 49.95 1,715,400 -0.41(-0.81%)
Nov 15, 2007 51.23 51.60 49.60 50.36 1,319,500 -1.26(-2.44%)
Nov 14, 2007 52.09 52.39 51.24 51.62 2,214,500 +0.77(+1.51%)
Nov 13, 2007 49.60 50.99 49.03 50.85 1,972,100 +2.45(+5.06%)
Nov 12, 2007 48.85 49.99 48.40 48.40 1,950,700 -0.85(-1.73%)
Nov 09, 2007 49.21 50.40 48.01 49.25 2,800,320 -0.15(-0.30%)
Nov 08, 2007 49.52 50.30 47.90 49.40 1,777,100 -0.18(-0.36%)
Nov 07, 2007 50.03 51.21 49.52 49.58 2,503,700 -2.09(-4.04%)
Nov 06, 2007 50.93 51.67 50.22 51.67 2,184,800 +0.83(+1.63%)
Nov 05, 2007 49.64 51.42 49.64 50.84 2,598,786 -1.16(-2.23%)
Nov 02, 2007 52.72 52.73 50.93 52.00 2,843,900 -0.86(-1.63%)
Nov 01, 2007 53.77 53.87 52.63 52.86 1,422,700 -2.04(-3.72%)
Oct 31, 2007 54.37 55.19 53.73 54.90 1,020,800 +0.87(+1.61%)
Oct 30, 2007 54.34 54.67 53.77 54.03 1,023,800 -0.61(-1.12%)
Oct 29, 2007 54.02 54.71 53.79 54.64 664,200 +0.71(+1.32%)
Oct 26, 2007 53.65 53.93 52.75 53.93 1,564,900 +1.58(+3.02%)
Oct 25, 2007 52.63 52.90 51.82 52.35 1,433,600 -0.28(-0.53%)
Oct 24, 2007 52.37 52.97 50.96 52.63 4,452,700 -0.10(-0.19%)
Oct 23, 2007 52.44 52.82 51.66 52.73 1,479,100 +0.79(+1.52%)
Oct 22, 2007 50.75 52.18 50.73 51.94 1,209,700 +0.63(+1.23%)
Oct 19, 2007 52.85 52.88 51.23 51.31 1,640,900 -1.64(-3.10%)
Oct 18, 2007 52.56 53.28 52.27 52.95 615,200 -0.40(-0.75%)
Oct 17, 2007 53.55 53.87 52.26 53.35 1,582,700 +0.13(+0.24%)
Oct 16, 2007 53.36 53.51 52.75 53.22 942,500 -0.64(-1.19%)
Oct 15, 2007 53.50 54.85 53.44 53.86 575,900 -1.27(-2.30%)
Oct 12, 2007 54.63 55.13 54.53 55.13 139,800 +0.57(+1.04%)
Oct 11, 2007 55.66 55.79 54.00 54.56 546,200 -0.84(-1.52%)
Oct 10, 2007 55.44 55.51 55.01 55.40 231,400 -0.22(-0.40%)
Oct 09, 2007 54.75 55.64 54.40 55.62 380,500 +1.12(+2.06%)
Oct 08, 2007 54.78 54.96 54.45 54.50 269,221 -0.67(-1.21%)
Oct 05, 2007 54.55 55.17 54.29 55.17 1,196,800 +1.27(+2.36%)
Oct 04, 2007 54.37 54.46 53.74 53.90 408,900 -0.16(-0.30%)
Oct 03, 2007 53.95 54.54 53.82 54.06 472,900 -0.05(-0.09%)
Oct 02, 2007 53.57 54.11 53.44 54.11 406,100 +0.80(+1.50%)
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.