Indicators

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

116.36 +0.43 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.35	35.65	35.27	35.61	19,266	-0.07(-0.20%)
Jul 28, 2006	35.37	35.68	35.14	35.68	29,473	+0.89(+2.55%)
Jul 27, 2006	34.90	35.10	34.68	34.79	45,677	+0.20(+0.57%)
Jul 26, 2006	34.74	34.75	34.49	34.59	8,420	-0.21(-0.61%)
Jul 25, 2006	34.60	34.91	34.43	34.81	55,246	+0.04(+0.11%)
Jul 24, 2006	34.28	34.82	34.28	34.77	41,339	+0.94(+2.78%)
Jul 21, 2006	34.32	34.32	33.53	33.83	152,215	-0.52(-1.51%)
Jul 20, 2006	34.94	34.94	34.34	34.34	153,619	-0.34(-0.99%)
Jul 19, 2006	33.43	34.76	33.43	34.69	130,525	+1.45(+4.36%)
Jul 18, 2006	33.31	33.52	32.85	33.24	81,658	-0.01(-0.02%)
Jul 17, 2006	33.10	33.38	32.92	33.25	17,607	+0.05(+0.14%)
Jul 14, 2006	33.51	33.53	32.88	33.20	201,210	-0.31(-0.91%)
Jul 13, 2006	33.83	34.17	33.51	33.51	102,455	-0.85(-2.49%)
Jul 12, 2006	35.14	35.14	34.36	34.36	67,878	-0.69(-1.97%)
Jul 11, 2006	34.78	35.07	34.41	35.05	49,760	+0.07(+0.20%)
Jul 10, 2006	35.26	35.31	34.83	34.98	131,673	-0.09(-0.25%)
Jul 07, 2006	35.82	35.82	35.05	35.07	373,968	-0.90(-2.51%)
Jul 06, 2006	36.09	36.28	35.86	35.97	414,032	+0.05(+0.15%)
Jul 05, 2006	36.05	36.05	35.58	35.91	129,249	-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.