Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

115.24 -1.00 (-0.86%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.41 42.51 42.17 42.18 9,312 -0.23(-0.54%)
Dec 28, 2006 42.48 42.52 42.27 42.41 28,831 -0.07(-0.17%)
Dec 27, 2006 42.24 42.48 42.24 42.48 38,654 +0.50(+1.20%)
Dec 26, 2006 41.87 41.98 41.76 41.98 36,485 +0.14(+0.34%)
Dec 22, 2006 42.03 42.03 41.54 41.84 64,806 -0.29(-0.69%)
Dec 21, 2006 42.56 42.65 42.05 42.13 54,601 -0.42(-0.99%)
Dec 20, 2006 42.38 42.82 42.38 42.55 48,094 +0.07(+0.17%)
Dec 19, 2006 42.45 42.55 42.09 42.48 444,717 -0.14(-0.33%)
Dec 18, 2006 42.71 42.99 42.61 42.62 41,971 -0.01(-0.03%)
Dec 15, 2006 42.68 42.81 42.61 42.63 93,255 +0.26(+0.61%)
Dec 14, 2006 42.28 42.57 42.23 42.38 47,201 +0.09(+0.22%)
Dec 13, 2006 42.75 42.75 42.19 42.28 23,728 -0.31(-0.74%)
Dec 12, 2006 42.76 42.98 42.40 42.60 156,786 -0.29(-0.68%)
Dec 11, 2006 43.05 43.25 42.78 42.89 121,576 -0.03(-0.07%)
Dec 08, 2006 42.53 43.00 42.53 42.92 45,543 +0.43(+1.01%)
Dec 07, 2006 43.07 43.22 42.47 42.49 48,477 -0.45(-1.04%)
Dec 06, 2006 42.56 42.98 42.56 42.93 69,654 +0.31(+0.74%)
Dec 05, 2006 42.38 42.77 42.28 42.62 32,020 +0.36(+0.85%)
Dec 04, 2006 41.40 42.27 41.40 42.26 83,432 +0.96(+2.33%)
Dec 01, 2006 41.14 41.92 40.91 41.29 137,012 -0.56(-1.35%)
Nov 30, 2006 42.11 42.15 41.61 41.86 88,918 -0.19(-0.45%)
Nov 29, 2006 42.55 42.63 41.58 42.05 113,922 -0.19(-0.45%)
Nov 28, 2006 41.80 42.33 41.50 42.23 35,082 +0.24(+0.58%)
Nov 27, 2006 43.41 43.46 41.94 41.99 143,646 -1.65(-3.77%)
Nov 24, 2006 43.25 43.78 43.15 43.64 53,197 -0.09(-0.22%)
Nov 22, 2006 43.77 43.77 43.45 43.73 121,066 +0.43(+1.00%)
Nov 21, 2006 42.76 43.30 42.76 43.30 42,864 +0.67(+1.58%)
Nov 20, 2006 42.44 42.74 42.37 42.63 105,502 +0.31(+0.74%)
Nov 17, 2006 42.11 42.47 41.98 42.31 42,991 +0.09(+0.22%)
Nov 16, 2006 42.34 42.38 42.14 42.22 67,613 +0.16(+0.39%)
Nov 15, 2006 41.55 42.15 41.55 42.05 135,354 +0.34(+0.83%)
Nov 14, 2006 41.21 41.73 40.73 41.71 69,526 +0.69(+1.68%)
Nov 13, 2006 40.82 41.22 40.82 41.02 31,637 +0.29(+0.71%)
Nov 10, 2006 40.41 40.76 40.31 40.73 16,201 +0.64(+1.60%)
Nov 09, 2006 40.86 40.92 40.02 40.09 59,576 -0.85(-2.07%)
Nov 08, 2006 40.72 41.04 40.71 40.93 25,769 -0.13(-0.31%)
Nov 07, 2006 41.04 41.33 40.99 41.06 33,041 +0.03(+0.08%)
Nov 06, 2006 40.21 41.11 40.21 41.03 95,934 +1.00(+2.51%)
Nov 03, 2006 40.17 40.20 39.71 40.02 120,555 -0.02(-0.06%)
Nov 02, 2006 39.75 40.21 39.48 40.05 297,626 +0.11(+0.27%)
Nov 01, 2006 41.04 41.16 39.94 39.94 73,609 -0.89(-2.17%)
Oct 31, 2006 41.03 41.04 40.78 40.82 52,814 -0.02(-0.06%)
Oct 30, 2006 40.54 41.02 40.49 40.85 29,214 +0.19(+0.46%)
Oct 27, 2006 41.03 41.15 40.64 40.66 289,461 -0.45(-1.11%)
Oct 26, 2006 40.76 41.12 40.46 41.11 269,943 +0.43(+1.06%)
Oct 25, 2006 40.76 40.89 40.44 40.68 98,741 +0.02(+0.04%)
Oct 24, 2006 40.31 40.67 40.31 40.67 15,691 +0.22(+0.54%)
Oct 23, 2006 39.89 40.46 39.89 40.45 91,852 +0.45(+1.14%)
Oct 20, 2006 40.02 40.07 39.94 39.99 85,728 +0.05(+0.14%)
Oct 19, 2006 40.18 40.18 39.84 39.94 293,289 -0.31(-0.76%)
Oct 18, 2006 40.41 40.56 40.09 40.24 52,432 +0.17(+0.43%)
Oct 17, 2006 40.35 40.35 39.87 40.07 71,823 -0.03(-0.08%)
Oct 16, 2006 40.21 40.32 40.07 40.10 44,650 -0.15(-0.37%)
Oct 13, 2006 40.17 40.38 40.13 40.25 56,642 +0.09(+0.23%)
Oct 12, 2006 39.81 40.24 39.81 40.16 111,498 +0.53(+1.33%)
Oct 11, 2006 39.76 39.79 39.37 39.63 89,938 -0.98(-2.41%)
Oct 10, 2006 40.66 40.96 40.32 40.61 285,379 +0.07(+0.17%)
Oct 09, 2006 40.13 40.60 40.09 40.54 67,103 +0.34(+0.86%)
Oct 06, 2006 39.99 40.26 39.91 40.20 35,337 -0.11(-0.27%)
Oct 05, 2006 39.84 40.35 39.82 40.31 189,700 +0.39(+0.98%)
Oct 04, 2006 38.94 39.92 38.80 39.91 115,197 +0.89(+2.27%)
Oct 03, 2006 38.46 39.09 38.46 39.03 43,374 +0.52(+1.34%)
Oct 02, 2006 38.54 38.69 38.34 38.51 86,749 -0.19(-0.49%)
Sep 29, 2006 38.83 38.95 38.70 38.70 48,477 +0.01(+0.02%)
Sep 28, 2006 38.74 38.75 38.33 38.69 65,827 +0.07(+0.18%)
Sep 27, 2006 38.75 38.90 38.46 38.62 13,012 -0.32(-0.83%)
Sep 26, 2006 38.43 38.96 38.39 38.94 46,819 +0.45(+1.16%)
Sep 25, 2006 38.53 38.62 38.14 38.50 24,238 +0.34(+0.88%)
Sep 22, 2006 37.98 38.21 37.86 38.16 14,415 -0.04(-0.10%)
Sep 21, 2006 38.36 38.67 37.99 38.20 32,275 -0.09(-0.25%)
Sep 20, 2006 38.18 38.57 38.08 38.29 84,325 +0.43(+1.14%)
Sep 19, 2006 38.08 38.21 37.66 37.86 44,395 -0.31(-0.82%)
Sep 18, 2006 38.15 38.27 37.92 38.17 27,172 +0.13(+0.33%)
Sep 15, 2006 37.78 38.11 37.76 38.05 68,633 +0.66(+1.76%)
Sep 14, 2006 37.04 37.44 36.85 37.39 54,090 +0.25(+0.68%)
Sep 13, 2006 36.47 37.40 36.47 37.14 80,115 +0.80(+2.19%)
Sep 12, 2006 35.63 36.45 35.63 36.34 29,596 +1.02(+2.88%)
Sep 11, 2006 35.31 35.49 35.12 35.32 35,592 -0.15(-0.42%)
Sep 08, 2006 35.12 35.52 35.09 35.47 4,592 +0.27(+0.76%)
Sep 07, 2006 35.43 35.51 35.20 35.20 32,020 -0.37(-1.04%)
Sep 06, 2006 35.74 35.78 35.57 35.57 75,650 -0.40(-1.11%)
Sep 05, 2006 35.69 36.01 35.63 35.97 47,074 +0.42(+1.17%)
Sep 01, 2006 35.45 35.56 35.23 35.56 113,284 +0.13(+0.38%)
Aug 31, 2006 35.23 35.51 35.23 35.42 14,925 +0.25(+0.71%)
Aug 30, 2006 34.98 35.23 34.87 35.17 16,711 +0.33(+0.95%)
Aug 29, 2006 35.05 35.05 34.44 34.84 55,621 -0.21(-0.60%)
Aug 28, 2006 34.96 35.20 34.82 35.05 157,296 -0.02(-0.07%)
Aug 25, 2006 35.09 35.23 34.97 35.08 15,053 -0.16(-0.45%)
Aug 24, 2006 35.67 35.67 35.16 35.23 50,518 -0.38(-1.08%)
Aug 23, 2006 35.98 35.98 35.60 35.62 16,074 -0.31(-0.87%)
Aug 22, 2006 36.14 36.27 35.82 35.93 19,646 -0.02(-0.04%)
Aug 21, 2006 36.11 36.11 35.84 35.95 19,901 -0.42(-1.16%)
Aug 18, 2006 36.50 36.50 36.08 36.37 72,333 -0.12(-0.32%)
Aug 17, 2006 35.96 36.68 35.96 36.49 140,202 +0.44(+1.22%)
Aug 16, 2006 35.82 36.16 35.80 36.05 38,654 +0.46(+1.30%)
Aug 15, 2006 35.22 35.64 35.21 35.59 88,918 +0.89(+2.58%)
Aug 14, 2006 35.09 35.18 34.58 34.69 61,107 -0.11(-0.32%)
Aug 11, 2006 35.13 35.15 34.69 34.80 4,209 -0.31(-0.87%)
Aug 10, 2006 34.69 35.13 34.69 35.11 3,316 +0.29(+0.83%)
Aug 09, 2006 35.71 35.71 34.82 34.82 32,913 -0.50(-1.42%)
Aug 08, 2006 35.71 35.99 35.23 35.32 18,880 -0.34(-0.95%)
Aug 07, 2006 35.79 35.81 35.56 35.66 31,127 -0.27(-0.74%)
Aug 04, 2006 36.12 36.46 35.76 35.92 73,992 +0.41(+1.15%)
Aug 03, 2006 34.98 35.68 34.97 35.52 9,950 +0.24(+0.69%)
Aug 02, 2006 35.23 35.34 35.08 35.27 12,757 +0.25(+0.72%)
Aug 01, 2006 35.27 35.27 34.93 35.02 3,189 -0.59(-1.65%)
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%)
Jul 03, 2006 35.86 36.45 35.86 36.42 63,786 +0.75(+2.11%)
Jun 30, 2006 35.69 35.73 35.27 35.67 39,930 +0.16(+0.46%)
Jun 29, 2006 34.35 35.53 34.33 35.50 269,305 +1.51(+4.45%)
Jun 28, 2006 34.22 34.22 33.55 33.99 46,563 -0.02(-0.07%)
Jun 27, 2006 34.80 34.80 33.99 34.01 107,798 -0.88(-2.52%)
Jun 26, 2006 34.54 34.89 34.54 34.89 15,053 +0.32(+0.93%)
Jun 23, 2006 34.23 34.61 34.23 34.57 7,016 +0.18(+0.52%)
Jun 22, 2006 34.36 34.46 34.13 34.39 15,818 -0.17(-0.50%)
Jun 21, 2006 33.96 34.65 33.94 34.56 78,074 +1.10(+3.28%)
Jun 20, 2006 33.45 33.84 33.33 33.46 109,329 +0.06(+0.19%)
Jun 19, 2006 33.75 33.75 33.22 33.40 95,296 -0.27(-0.79%)
Jun 16, 2006 33.71 33.73 33.35 33.67 96,699 -0.13(-0.37%)
Jun 15, 2006 32.91 33.90 32.90 33.79 36,868 +1.63(+5.07%)
Jun 14, 2006 32.15 32.41 31.97 32.16 230,650 +0.02(+0.07%)
Jun 13, 2006 33.56 33.85 31.94 32.14 221,593 -1.59(-4.72%)
Jun 12, 2006 35.20 35.20 33.73 33.73 296,733 -1.47(-4.19%)
Jun 09, 2006 35.38 35.56 35.00 35.20 46,691 +0.20(+0.58%)
Jun 08, 2006 34.99 35.00 33.80 35.00 370,087 -0.20(-0.56%)
Jun 07, 2006 35.45 35.78 35.15 35.20 737,879 +0.14(+0.40%)
Jun 06, 2006 35.27 35.37 34.81 35.05 911,250 -0.41(-1.15%)
Jun 05, 2006 36.40 36.58 35.44 35.46 194,292 -1.10(-3.00%)
Jun 02, 2006 37.08 37.18 36.41 36.56 1,669,540 +0.16(+0.43%)
Jun 01, 2006 35.91 36.41 35.73 36.40 1,954,154 +0.56(+1.55%)
May 31, 2006 35.49 35.85 35.49 35.85 82,794 +0.56(+1.60%)
May 30, 2006 36.13 36.13 35.28 35.28 347,762 -1.07(-2.95%)
May 26, 2006 36.31 36.40 35.90 36.36 28,831 +0.67(+1.87%)
May 25, 2006 35.33 35.74 34.93 35.69 1,281,720 +0.92(+2.64%)
May 24, 2006 34.90 35.31 33.88 34.77 433,363 -0.31(-0.89%)
May 23, 2006 35.74 36.08 35.09 35.09 638,244 -0.33(-0.93%)
May 22, 2006 35.81 35.86 34.84 35.42 1,052,472 -0.96(-2.63%)
May 19, 2006 36.02 36.50 35.82 36.37 1,089,851 +0.50(+1.40%)
May 18, 2006 36.65 36.65 35.87 35.87 1,203,901 -0.35(-0.97%)
May 17, 2006 37.04 37.04 36.05 36.22 396,112 -1.34(-3.57%)
May 16, 2006 37.63 37.67 37.56 37.56 134,971 +0.42(+1.12%)
May 15, 2006 37.94 37.94 37.15 37.15 89,938 -1.06(-2.77%)
May 12, 2006 38.68 38.80 38.19 38.21 704,327 -0.67(-1.71%)
May 11, 2006 39.99 39.99 38.87 38.87 136,885 -1.05(-2.63%)
May 10, 2006 39.95 39.99 39.59 39.92 42,354 -0.12(-0.29%)
May 09, 2006 40.06 40.12 39.95 40.04 19,263 +0.02(+0.04%)
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.