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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.70 41.06 40.18 40.87 962,282 +0.51(+1.27%)
Feb 27, 2007 41.63 41.69 40.02 40.35 1,455,037 -2.15(-5.05%)
Feb 26, 2007 43.57 43.57 42.35 42.50 348,137 -0.79(-1.82%)
Feb 23, 2007 43.95 43.95 43.17 43.29 312,017 -0.74(-1.67%)
Feb 22, 2007 44.35 44.54 43.84 44.02 157,639 -0.20(-0.45%)
Feb 21, 2007 44.12 44.33 44.04 44.22 107,268 -0.08(-0.19%)
Feb 20, 2007 43.84 44.39 43.65 44.31 91,347 +0.44(+1.00%)
Feb 16, 2007 43.73 43.87 43.53 43.87 113,271 +0.04(+0.09%)
Feb 15, 2007 43.81 43.99 43.69 43.83 44,890 +0.04(+0.09%)
Feb 14, 2007 43.19 43.98 43.17 43.79 211,518 +0.73(+1.71%)
Feb 13, 2007 42.93 43.13 42.69 43.06 199,203 +0.26(+0.61%)
Feb 12, 2007 43.38 43.38 42.58 42.80 292,704 -0.58(-1.34%)
Feb 09, 2007 44.32 44.53 43.05 43.38 509,850 -0.86(-1.94%)
Feb 08, 2007 43.98 44.47 43.76 44.24 335,767 -0.08(-0.17%)
Feb 07, 2007 43.97 44.32 43.97 44.32 51,285 +0.31(+0.70%)
Feb 06, 2007 43.90 44.12 43.83 44.01 101,004 +0.18(+0.40%)
Feb 05, 2007 43.83 43.96 43.62 43.83 74,383 -0.13(-0.30%)
Feb 02, 2007 43.82 43.96 43.65 43.96 108,834 +0.29(+0.67%)
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.