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

103.53 USD -0.29 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 113.78 114.24 113.57 113.91 41,800 +0.11(+0.10%)
Oct 28, 2021 113.19 113.91 112.99 113.80 94,210 +1.23(+1.09%)
Oct 27, 2021 114.28 114.62 112.55 112.57 41,977 -2.08(-1.81%)
Oct 26, 2021 114.85 114.65 77,863 +0.34(+0.30%)
Oct 25, 2021 114.66 114.66 113.86 114.31 85,098 +0.21(+0.18%)
Oct 22, 2021 113.00 114.20 113.00 114.10 47,617 +1.46(+1.30%)
Oct 21, 2021 112.55 113.30 112.09 112.64 49,541 -0.15(-0.13%)
Oct 20, 2021 113.19 113.25 112.43 112.79 78,141 -0.51(-0.45%)
Oct 19, 2021 113.31 113.42 112.68 113.30 147,767 +0.57(+0.51%)
Oct 18, 2021 112.21 113.30 112.04 112.73 121,342 +0.57(+0.51%)
Oct 15, 2021 111.57 112.56 111.25 112.16 118,624 +1.93(+1.75%)
Oct 14, 2021 109.97 110.23 108.65 110.23 60,515 +1.65(+1.52%)
Oct 13, 2021 108.71 108.71 107.44 108.58 31,911 +0.16(+0.15%)
Oct 12, 2021 108.19 108.98 107.77 108.42 35,601 +0.33(+0.31%)
Oct 11, 2021 109.85 110.49 108.02 108.09 37,683 -1.36(-1.24%)
Oct 08, 2021 108.77 109.73 108.17 109.45 35,457 +0.79(+0.73%)
Oct 07, 2021 108.74 109.83 108.50 108.66 89,172 +1.12(+1.04%)
Oct 06, 2021 106.17 107.63 105.65 107.54 47,765 +0.24(+0.22%)
Oct 05, 2021 105.49 107.59 105.49 107.30 71,765 +2.53(+2.41%)
Oct 04, 2021 106.12 107.18 104.59 104.77 173,928 -1.22(-1.15%)
Oct 01, 2021 104.72 106.61 104.25 105.99 123,174 +1.59(+1.52%)
Sep 30, 2021 106.93 106.93 104.30 104.40 129,532 -1.81(-1.70%)
Sep 29, 2021 106.92 106.92 105.88 106.21 28,001 -0.53(-0.50%)
Sep 28, 2021 108.87 109.01 106.63 106.74 31,776 -2.18(-2.00%)
Sep 27, 2021 107.92 109.25 107.92 108.92 111,570 +1.51(+1.41%)
Sep 24, 2021 106.80 107.61 106.80 107.41 34,095 +0.04(+0.04%)
Sep 23, 2021 105.94 107.63 105.93 107.37 85,202 +2.43(+2.32%)
Sep 22, 2021 103.97 105.55 103.86 104.94 22,471 +2.04(+1.98%)
Sep 21, 2021 104.03 104.12 102.62 102.90 87,856 -0.38(-0.37%)
Sep 20, 2021 103.45 103.78 101.98 103.28 94,938 -2.54(-2.40%)
Sep 17, 2021 106.53 106.75 105.22 105.82 25,862 -0.67(-0.63%)
Sep 16, 2021 107.53 107.97 106.06 106.49 25,706 -0.60(-0.56%)
Sep 15, 2021 106.07 107.32 105.78 107.09 41,690 +0.65(+0.61%)
Sep 14, 2021 108.26 108.67 106.11 106.44 71,778 -1.38(-1.28%)
Sep 13, 2021 107.84 108.11 107.30 107.82 31,264 +0.40(+0.37%)
Sep 10, 2021 108.56 108.56 107.32 107.42 66,172 -0.63(-0.58%)
Sep 09, 2021 107.77 109.08 107.75 108.05 82,261 +0.08(+0.07%)
Sep 08, 2021 108.23 108.46 107.50 107.97 152,140 -0.59(-0.54%)
Sep 07, 2021 109.41 109.52 108.46 108.56 137,333 -0.85(-0.78%)
Sep 03, 2021 110.04 110.20 109.35 109.41 40,439 -0.62(-0.56%)
Sep 02, 2021 110.23 110.31 109.74 110.03 53,508 +0.07(+0.06%)
Sep 01, 2021 109.92 110.18 108.75 109.96 215,496 +0.33(+0.30%)
Aug 31, 2021 109.58 109.77 109.01 109.63 36,108 +0.19(+0.17%)
Aug 30, 2021 111.17 111.17 109.35 109.44 55,133 -1.29(-1.16%)
Aug 27, 2021 109.06 110.77 109.06 110.73 44,474 +1.86(+1.71%)
Aug 26, 2021 109.74 110.11 108.77 108.87 84,312 -0.44(-0.40%)
Aug 25, 2021 108.50 109.88 108.50 109.31 56,726 +0.93(+0.86%)
Aug 24, 2021 108.06 108.46 107.87 108.38 93,328 +0.97(+0.90%)
Aug 23, 2021 107.15 107.95 107.15 107.41 105,846 +1.07(+1.01%)
Aug 20, 2021 105.24 106.48 105.24 106.34 33,179 +1.14(+1.08%)
Aug 19, 2021 104.88 105.85 104.44 105.20 104,053 -0.83(-0.78%)
Aug 18, 2021 106.94 108.17 105.97 106.03 80,218 -1.38(-1.28%)
Aug 17, 2021 107.74 108.15 106.48 107.41 100,306 -1.13(-1.04%)
Aug 16, 2021 108.26 108.54 107.17 108.54 143,485 -0.22(-0.20%)
Aug 13, 2021 109.65 109.65 108.45 108.76 217,827 -0.83(-0.76%)
Aug 12, 2021 109.28 109.65 108.79 109.59 69,620 +0.49(+0.45%)
Aug 11, 2021 108.35 109.10 107.93 109.10 43,692 +1.12(+1.04%)
Aug 10, 2021 107.27 108.57 107.00 107.98 1,480,007 +0.73(+0.68%)
Aug 09, 2021 106.64 107.54 106.00 107.25 400,817 +0.61(+0.57%)
Aug 06, 2021 105.52 106.71 105.50 106.64 46,909 +1.96(+1.87%)
Aug 05, 2021 103.56 104.75 103.56 104.68 62,264 +1.39(+1.35%)
Aug 04, 2021 102.62 104.15 102.61 103.29 68,571 -0.13(-0.13%)
Aug 03, 2021 104.02 104.02 102.07 103.42 98,534 -0.23(-0.22%)
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.