Indicators

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

116.21 -0.15 (-0.13%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.35	35.66	35.27	35.61	19,263	-0.07(-0.20%)
Jul 28, 2006	35.38	35.68	35.15	35.68	29,469	+0.89(+2.55%)
Jul 27, 2006	34.91	35.10	34.69	34.80	45,670	+0.20(+0.57%)
Jul 26, 2006	34.75	34.76	34.49	34.60	8,419	-0.21(-0.61%)
Jul 25, 2006	34.61	34.91	34.44	34.81	55,238	+0.04(+0.11%)
Jul 24, 2006	34.29	34.83	34.29	34.77	41,333	+0.94(+2.78%)
Jul 21, 2006	34.33	34.33	33.53	33.83	152,193	-0.52(-1.51%)
Jul 20, 2006	34.94	34.94	34.35	34.35	153,597	-0.34(-0.99%)
Jul 19, 2006	33.43	34.76	33.43	34.69	130,506	+1.45(+4.36%)
Jul 18, 2006	33.31	33.53	32.85	33.24	81,646	-0.01(-0.02%)
Jul 17, 2006	33.10	33.38	32.92	33.25	17,604	+0.05(+0.14%)
Jul 14, 2006	33.52	33.53	32.88	33.20	201,181	-0.31(-0.91%)
Jul 13, 2006	33.84	34.18	33.51	33.51	102,440	-0.85(-2.49%)
Jul 12, 2006	35.14	35.14	34.36	34.36	67,868	-0.69(-1.97%)
Jul 11, 2006	34.79	35.07	34.41	35.05	49,753	+0.07(+0.20%)
Jul 10, 2006	35.27	35.31	34.84	34.98	131,654	-0.09(-0.25%)
Jul 07, 2006	35.82	35.82	35.05	35.07	373,914	-0.90(-2.51%)
Jul 06, 2006	36.10	36.29	35.86	35.97	413,972	+0.05(+0.15%)
Jul 05, 2006	36.06	36.06	35.59	35.92	129,230	-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.