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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.95 39.07 38.82 38.82 48,326 +0.01(+0.02%)
Sep 28, 2006 38.86 38.87 38.45 38.81 65,621 +0.07(+0.18%)
Sep 27, 2006 38.87 39.02 38.58 38.74 12,971 -0.32(-0.83%)
Sep 26, 2006 38.55 39.08 38.51 39.06 46,672 +0.45(+1.16%)
Sep 25, 2006 38.66 38.74 38.25 38.62 24,163 +0.34(+0.88%)
Sep 22, 2006 38.10 38.33 37.98 38.28 14,370 -0.04(-0.10%)
Sep 21, 2006 38.48 38.79 38.11 38.32 32,175 -0.09(-0.25%)
Sep 20, 2006 38.30 38.70 38.20 38.41 84,062 +0.43(+1.14%)
Sep 19, 2006 38.20 38.33 37.78 37.98 44,256 -0.31(-0.82%)
Sep 18, 2006 38.27 38.39 38.04 38.29 27,088 +0.13(+0.33%)
Sep 15, 2006 37.90 38.23 37.88 38.17 68,419 +0.66(+1.76%)
Sep 14, 2006 37.15 37.55 36.97 37.51 53,921 +0.25(+0.68%)
Sep 13, 2006 36.59 37.52 36.59 37.25 79,865 +0.80(+2.19%)
Sep 12, 2006 35.75 36.56 35.75 36.45 29,504 +1.02(+2.88%)
Sep 11, 2006 35.42 35.60 35.23 35.43 35,481 -0.15(-0.42%)
Sep 08, 2006 35.23 35.63 35.20 35.58 4,578 +0.27(+0.76%)
Sep 07, 2006 35.54 35.62 35.31 35.31 31,920 -0.37(-1.04%)
Sep 06, 2006 35.86 35.90 35.68 35.68 75,414 -0.40(-1.11%)
Sep 05, 2006 35.80 36.12 35.75 36.08 46,927 +0.42(+1.17%)
Sep 01, 2006 35.56 35.67 35.34 35.67 112,930 +0.13(+0.38%)
Aug 31, 2006 35.34 35.62 35.34 35.53 14,879 +0.25(+0.71%)
Aug 30, 2006 35.09 35.35 34.98 35.28 16,659 +0.33(+0.95%)
Aug 29, 2006 35.16 35.16 34.55 34.95 55,447 -0.21(-0.60%)
Aug 28, 2006 35.07 35.31 34.93 35.16 156,805 -0.02(-0.07%)
Aug 25, 2006 35.20 35.34 35.08 35.19 15,006 -0.16(-0.45%)
Aug 24, 2006 35.79 35.79 35.27 35.35 50,360 -0.39(-1.08%)
Aug 23, 2006 36.09 36.09 35.71 35.73 16,023 -0.31(-0.87%)
Aug 22, 2006 36.26 36.39 35.94 36.05 19,584 -0.02(-0.04%)
Aug 21, 2006 36.23 36.23 35.95 36.06 19,839 -0.42(-1.16%)
Aug 18, 2006 36.62 36.62 36.19 36.49 72,107 -0.12(-0.32%)
Aug 17, 2006 36.08 36.79 36.08 36.60 139,764 +0.44(+1.22%)
Aug 16, 2006 35.94 36.27 35.91 36.16 38,533 +0.46(+1.30%)
Aug 15, 2006 35.33 35.75 35.32 35.70 88,640 +0.90(+2.58%)
Aug 14, 2006 35.20 35.29 34.69 34.80 60,916 -0.11(-0.32%)
Aug 11, 2006 35.24 35.26 34.79 34.91 4,196 -0.31(-0.87%)
Aug 10, 2006 34.79 35.24 34.79 35.22 3,306 +0.29(+0.83%)
Aug 09, 2006 35.82 35.82 34.93 34.93 32,810 -0.50(-1.42%)
Aug 08, 2006 35.82 36.10 35.35 35.43 18,821 -0.34(-0.95%)
Aug 07, 2006 35.90 35.93 35.67 35.77 31,030 -0.27(-0.74%)
Aug 04, 2006 36.23 36.57 35.87 36.04 73,760 +0.41(+1.15%)
Aug 03, 2006 35.09 35.79 35.08 35.63 9,919 +0.24(+0.69%)
Aug 02, 2006 35.34 35.45 35.19 35.38 12,717 +0.25(+0.72%)
Aug 01, 2006 35.38 35.38 35.04 35.13 3,179 -0.59(-1.65%)
Jul 31, 2006 35.46 35.77 35.38 35.72 19,203 -0.07(-0.20%)
Jul 28, 2006 35.49 35.79 35.26 35.79 29,377 +0.89(+2.55%)
Jul 27, 2006 35.02 35.21 34.79 34.90 45,528 +0.20(+0.57%)
Jul 26, 2006 34.86 34.87 34.60 34.71 8,393 -0.21(-0.61%)
Jul 25, 2006 34.72 35.02 34.54 34.92 55,066 +0.04(+0.11%)
Jul 24, 2006 34.39 34.94 34.39 34.88 41,204 +0.94(+2.78%)
Jul 21, 2006 34.43 34.43 33.64 33.94 151,718 -0.52(-1.51%)
Jul 20, 2006 35.05 35.05 34.46 34.46 153,117 -0.35(-0.99%)
Jul 19, 2006 33.54 34.87 33.54 34.80 130,099 +1.45(+4.36%)
Jul 18, 2006 33.42 33.63 32.95 33.35 81,391 -0.01(-0.02%)
Jul 17, 2006 33.21 33.49 33.03 33.36 17,550 +0.05(+0.14%)
Jul 14, 2006 33.62 33.64 32.99 33.31 200,553 -0.31(-0.91%)
Jul 13, 2006 33.95 34.28 33.62 33.62 102,120 -0.86(-2.49%)
Jul 12, 2006 35.25 35.25 34.47 34.47 67,656 -0.69(-1.97%)
Jul 11, 2006 34.90 35.18 34.52 35.16 49,597 +0.07(+0.20%)
Jul 10, 2006 35.38 35.42 34.94 35.09 131,243 -0.09(-0.25%)
Jul 07, 2006 35.94 35.94 35.16 35.18 372,747 -0.90(-2.51%)
Jul 06, 2006 36.21 36.40 35.97 36.08 412,679 +0.05(+0.15%)
Jul 05, 2006 36.17 36.17 35.70 36.03 128,827 -0.50(-1.38%)
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.