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

105.82 USD -0.67 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 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%)
Dec 01, 2006 52.48 53.48 52.19 52.68 107,400 -0.72(-1.35%)
Nov 30, 2006 53.72 53.77 53.08 53.40 69,700 -0.24(-0.45%)
Nov 29, 2006 54.28 54.38 53.05 53.64 89,300 -0.24(-0.45%)
Nov 28, 2006 53.33 54.00 52.94 53.88 27,500 +0.31(+0.58%)
Nov 27, 2006 55.38 55.44 53.51 53.57 112,600 -2.10(-3.77%)
Nov 24, 2006 55.17 55.85 55.05 55.67 41,700 -0.12(-0.22%)
Nov 22, 2006 55.84 55.84 55.43 55.79 94,900 +0.55(+1.00%)
Nov 21, 2006 54.55 55.24 54.55 55.24 33,600 +0.86(+1.58%)
Nov 20, 2006 54.14 54.53 54.05 54.38 82,700 +0.40(+0.74%)
Nov 17, 2006 53.72 54.18 53.55 53.98 33,700 +0.12(+0.22%)
Nov 16, 2006 54.02 54.07 53.76 53.86 53,000 +0.21(+0.39%)
Nov 15, 2006 53.01 53.77 53.00 53.65 106,100 +0.44(+0.83%)
Nov 14, 2006 52.57 53.23 51.96 53.21 54,500 +0.88(+1.68%)
Nov 13, 2006 52.08 52.58 52.08 52.33 24,800 +0.37(+0.71%)
Nov 10, 2006 51.55 52.00 51.43 51.96 12,700 +0.82(+1.60%)
Nov 09, 2006 52.12 52.21 51.06 51.14 46,700 -1.08(-2.07%)
Nov 08, 2006 51.95 52.35 51.93 52.22 20,200 -0.16(-0.31%)
Nov 07, 2006 52.35 52.72 52.29 52.38 25,900 +0.04(+0.08%)
Nov 06, 2006 51.30 52.45 51.30 52.34 75,200 +1.28(+2.51%)
Nov 03, 2006 51.25 51.29 50.66 51.06 94,500 -0.03(-0.06%)
Nov 02, 2006 50.71 51.30 50.36 51.09 233,300 +0.14(+0.27%)
Nov 01, 2006 52.35 52.51 50.95 50.95 57,700 -1.13(-2.17%)
Oct 31, 2006 52.34 52.36 52.03 52.08 41,400 -0.03(-0.06%)
Oct 30, 2006 51.72 52.33 51.66 52.11 22,900 +0.24(+0.46%)
Oct 27, 2006 52.34 52.50 51.84 51.87 226,900 -0.58(-1.11%)
Oct 26, 2006 52.00 52.46 51.62 52.45 211,600 +0.55(+1.06%)
Oct 25, 2006 52.00 52.16 51.59 51.90 77,400 +0.02(+0.04%)
Oct 24, 2006 51.43 51.88 51.42 51.88 12,300 +0.28(+0.54%)
Oct 23, 2006 50.89 51.61 50.89 51.60 72,000 +0.58(+1.14%)
Oct 20, 2006 51.06 51.12 50.96 51.02 67,200 +0.07(+0.14%)
Oct 19, 2006 51.26 51.26 50.83 50.95 229,900 -0.39(-0.76%)
Oct 18, 2006 51.55 51.74 51.14 51.34 41,100 +0.22(+0.43%)
Oct 17, 2006 51.48 51.48 50.86 51.12 56,300 -0.04(-0.08%)
Oct 16, 2006 51.30 51.44 51.11 51.16 35,000 -0.19(-0.37%)
Oct 13, 2006 51.24 51.52 51.19 51.35 44,400 +0.12(+0.23%)
Oct 12, 2006 50.79 51.34 50.79 51.23 87,400 +0.67(+1.33%)
Oct 11, 2006 50.72 50.76 50.23 50.56 70,500 -1.25(-2.41%)
Oct 10, 2006 51.87 52.25 51.44 51.81 223,700 +0.09(+0.17%)
Oct 09, 2006 51.19 51.80 51.15 51.72 52,600 +0.44(+0.86%)
Oct 06, 2006 51.02 51.36 50.92 51.28 27,700 -0.14(-0.27%)
Oct 05, 2006 50.82 51.47 50.80 51.42 148,700 +0.50(+0.98%)
Oct 04, 2006 49.68 50.93 49.50 50.92 90,300 +1.13(+2.27%)
Oct 03, 2006 49.07 49.87 49.07 49.79 34,000 +0.66(+1.34%)
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.