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 (%)
Feb 28, 2007 41.76 42.13 41.23 41.93 937,781 +0.53(+1.27%)
Feb 27, 2007 42.72 42.78 41.07 41.41 1,417,990 -2.20(-5.05%)
Feb 26, 2007 44.71 44.71 43.45 43.61 339,273 -0.81(-1.82%)
Feb 23, 2007 45.10 45.10 44.30 44.42 304,073 -0.75(-1.67%)
Feb 22, 2007 45.50 45.70 44.99 45.17 153,626 -0.20(-0.45%)
Feb 21, 2007 45.27 45.49 45.19 45.38 104,537 -0.09(-0.19%)
Feb 20, 2007 44.99 45.55 44.79 45.47 89,021 +0.45(+1.00%)
Feb 16, 2007 44.87 45.02 44.66 45.02 110,387 +0.04(+0.09%)
Feb 15, 2007 44.95 45.13 44.83 44.98 43,747 +0.04(+0.09%)
Feb 14, 2007 44.32 45.13 44.29 44.94 206,132 +0.75(+1.71%)
Feb 13, 2007 44.05 44.25 43.81 44.18 194,131 +0.27(+0.61%)
Feb 12, 2007 44.51 44.51 43.69 43.92 285,251 -0.60(-1.34%)
Feb 09, 2007 45.48 45.69 44.18 44.51 496,868 -0.88(-1.94%)
Feb 08, 2007 45.13 45.63 44.90 45.39 327,218 -0.08(-0.17%)
Feb 07, 2007 45.12 45.47 45.12 45.47 49,979 +0.31(+0.70%)
Feb 06, 2007 45.05 45.27 44.98 45.16 98,432 +0.18(+0.40%)
Feb 05, 2007 44.98 45.10 44.76 44.98 72,489 -0.13(-0.30%)
Feb 02, 2007 44.97 45.11 44.79 45.11 106,063 +0.30(+0.67%)
Feb 01, 2007 44.80 44.90 44.49 44.81 239,087 +0.53(+1.19%)
Jan 31, 2007 43.92 44.39 43.62 44.29 254,602 +0.38(+0.86%)
Jan 30, 2007 43.63 43.93 43.52 43.91 412,806 +0.19(+0.43%)
Jan 29, 2007 44.34 44.36 43.68 43.72 327,473 -0.67(-1.51%)
Jan 26, 2007 44.43 44.47 43.73 44.39 218,484 +0.21(+0.48%)
Jan 25, 2007 45.40 45.40 44.02 44.18 388,516 -1.09(-2.41%)
Jan 24, 2007 44.66 45.27 44.66 45.27 270,371 +0.99(+2.24%)
Jan 23, 2007 44.14 44.30 43.82 44.28 101,739 +0.08(+0.18%)
Jan 22, 2007 44.44 44.44 43.95 44.20 279,146 -0.13(-0.30%)
Jan 19, 2007 44.19 44.47 43.99 44.33 105,045 +0.06(+0.12%)
Jan 18, 2007 45.14 45.18 44.12 44.28 249,515 -0.81(-1.80%)
Jan 17, 2007 45.06 45.36 44.90 45.09 169,522 -0.02(-0.04%)
Jan 16, 2007 45.54 45.56 45.06 45.10 196,102 -0.14(-0.31%)
Jan 12, 2007 44.84 45.28 44.80 45.25 298,477 +0.38(+0.84%)
Jan 11, 2007 44.40 44.90 44.39 44.87 481,353 +0.50(+1.13%)
Jan 10, 2007 43.30 44.47 43.24 44.36 143,833 +0.83(+1.91%)
Jan 09, 2007 43.38 43.58 43.22 43.53 85,333 +0.24(+0.56%)
Jan 08, 2007 42.56 43.32 42.51 43.29 98,178 +0.61(+1.42%)
Jan 05, 2007 42.71 42.93 42.60 42.68 97,796 -0.09(-0.22%)
Jan 04, 2007 42.53 42.86 42.42 42.78 54,430 -0.01(-0.02%)
Jan 03, 2007 42.75 43.04 42.41 42.78 233,618 +0.47(+1.11%)
Dec 29, 2006 42.54 42.64 42.30 42.31 9,283 -0.23(-0.54%)
Dec 28, 2006 42.61 42.65 42.41 42.54 28,741 -0.07(-0.17%)
Dec 27, 2006 42.38 42.61 42.38 42.61 38,533 +0.51(+1.20%)
Dec 26, 2006 42.00 42.11 41.89 42.11 36,371 +0.14(+0.34%)
Dec 22, 2006 42.16 42.16 41.67 41.97 64,604 -0.29(-0.69%)
Dec 21, 2006 42.69 42.78 42.19 42.26 54,430 -0.42(-0.99%)
Dec 20, 2006 42.52 42.96 42.52 42.68 47,944 +0.07(+0.17%)
Dec 19, 2006 42.58 42.68 42.22 42.61 443,328 -0.14(-0.33%)
Dec 18, 2006 42.84 43.12 42.74 42.75 41,840 -0.01(-0.03%)
Dec 15, 2006 42.82 42.95 42.74 42.77 92,964 +0.26(+0.61%)
Dec 14, 2006 42.41 42.71 42.37 42.51 47,054 +0.09(+0.22%)
Dec 13, 2006 42.89 42.89 42.32 42.41 23,654 -0.31(-0.74%)
Dec 12, 2006 42.89 43.11 42.53 42.73 156,296 -0.29(-0.68%)
Dec 11, 2006 43.18 43.38 42.91 43.02 121,196 -0.03(-0.07%)
Dec 08, 2006 42.67 43.13 42.67 43.05 45,401 +0.43(+1.01%)
Dec 07, 2006 43.20 43.35 42.60 42.62 48,326 -0.45(-1.04%)
Dec 06, 2006 42.70 43.11 42.70 43.07 69,437 +0.31(+0.74%)
Dec 05, 2006 42.52 42.90 42.41 42.75 31,920 +0.36(+0.85%)
Dec 04, 2006 41.53 42.40 41.53 42.39 83,171 +0.97(+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.