Indicators

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

114.92 -0.41 (-0.35%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	41.63	42.00	41.11	41.80	940,719	+0.53(+1.27%)
Feb 27, 2007	42.59	42.64	40.94	41.28	1,422,432	-2.19(-5.05%)
Feb 26, 2007	44.57	44.57	43.32	43.47	340,336	-0.81(-1.82%)
Feb 23, 2007	44.95	44.95	44.16	44.28	305,025	-0.75(-1.67%)
Feb 22, 2007	45.36	45.56	44.85	45.03	154,107	-0.20(-0.45%)
Feb 21, 2007	45.13	45.35	45.05	45.24	104,864	-0.09(-0.19%)
Feb 20, 2007	44.85	45.41	44.65	45.32	89,300	+0.45(+1.00%)
Feb 16, 2007	44.73	44.88	44.52	44.88	110,732	+0.04(+0.09%)
Feb 15, 2007	44.81	44.99	44.69	44.84	43,884	+0.04(+0.09%)
Feb 14, 2007	44.18	44.99	44.16	44.80	206,778	+0.75(+1.71%)
Feb 13, 2007	43.91	44.12	43.67	44.05	194,739	+0.27(+0.61%)
Feb 12, 2007	44.37	44.37	43.55	43.78	286,145	-0.60(-1.34%)
Feb 09, 2007	45.34	45.55	44.04	44.37	498,425	-0.88(-1.94%)
Feb 08, 2007	44.99	45.49	44.76	45.25	328,243	-0.08(-0.17%)
Feb 07, 2007	44.98	45.33	44.98	45.33	50,135	+0.31(+0.70%)
Feb 06, 2007	44.91	45.13	44.84	45.02	98,741	+0.18(+0.40%)
Feb 05, 2007	44.84	44.96	44.62	44.84	72,716	-0.13(-0.30%)
Feb 02, 2007	44.83	44.97	44.65	44.97	106,395	+0.30(+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.