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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.26 103.26 101.26 101.65 102,427 -2.37(-2.28%)
Nov 29, 2021 105.12 105.12 103.19 104.02 260,771 +0.31(+0.30%)
Nov 26, 2021 104.59 104.59 102.84 103.71 53,458 -3.39(-3.17%)
Nov 24, 2021 107.42 107.44 106.69 107.10 43,517 -0.35(-0.33%)
Nov 23, 2021 106.42 107.57 105.78 107.45 297,336 +1.81(+1.71%)
Nov 22, 2021 105.55 106.83 105.29 105.64 134,245 +1.21(+1.16%)
Nov 19, 2021 104.65 105.25 103.71 104.43 121,533 -1.01(-0.96%)
Nov 18, 2021 106.16 105.62 105.39 105.44 75,746 -0.29(-0.28%)
Nov 17, 2021 107.55 107.55 105.56 105.74 71,522 -1.92(-1.79%)
Nov 16, 2021 107.50 108.30 106.89 107.66 75,316 +0.09(+0.08%)
Nov 15, 2021 107.92 108.10 107.41 107.58 36,246 +0.15(+0.14%)
Nov 12, 2021 107.06 107.47 106.36 107.42 73,997 +0.63(+0.59%)
Nov 11, 2021 106.12 106.99 105.99 106.79 30,634 +0.89(+0.84%)
Nov 10, 2021 106.84 105.90 54,824 -1.11(-1.04%)
Nov 09, 2021 107.58 107.60 106.31 107.01 44,006 -0.81(-0.76%)
Nov 08, 2021 108.44 108.74 107.67 107.82 319,508 +0.11(+0.10%)
Nov 05, 2021 108.67 109.25 107.52 107.71 60,048 +0.00(+0.00%)
Nov 04, 2021 109.80 109.80 106.90 107.71 147,662 -2.07(-1.88%)
Nov 03, 2021 110.02 110.06 108.95 109.78 79,652 -0.33(-0.30%)
Nov 02, 2021 109.28 110.20 108.91 110.11 174,936 +0.96(+0.88%)
Nov 01, 2021 108.87 109.15 108.30 109.15 154,976 +1.17(+1.08%)
Oct 29, 2021 107.86 108.30 107.66 107.98 44,093 +0.10(+0.10%)
Oct 28, 2021 107.30 107.98 107.11 107.88 99,379 +1.17(+1.09%)
Oct 27, 2021 108.33 108.66 106.69 106.71 44,280 -1.97(-1.81%)
Oct 26, 2021 108.88 108.69 82,135 +0.32(+0.30%)
Oct 25, 2021 108.69 108.69 107.94 108.36 89,767 +0.20(+0.18%)
Oct 22, 2021 107.12 108.26 107.12 108.17 50,229 +1.38(+1.30%)
Oct 21, 2021 106.69 107.41 106.26 106.78 52,259 -0.14(-0.13%)
Oct 20, 2021 107.30 107.36 106.58 106.92 82,428 -0.48(-0.45%)
Oct 19, 2021 107.42 107.52 106.82 107.41 155,875 +0.54(+0.51%)
Oct 18, 2021 106.37 107.41 106.21 106.87 128,000 +0.54(+0.51%)
Oct 15, 2021 105.77 106.70 105.46 106.33 125,133 +1.83(+1.75%)
Oct 14, 2021 104.25 104.50 102.99 104.50 63,835 +1.56(+1.52%)
Oct 13, 2021 103.06 103.06 101.85 102.93 33,662 +0.15(+0.15%)
Oct 12, 2021 102.56 103.31 102.16 102.78 37,554 +0.31(+0.31%)
Oct 11, 2021 104.14 104.74 102.40 102.47 39,750 -1.29(-1.24%)
Oct 08, 2021 103.11 104.02 102.54 103.76 37,402 +0.75(+0.73%)
Oct 07, 2021 103.08 104.12 102.86 103.01 94,065 +1.06(+1.04%)
Oct 06, 2021 100.65 102.03 100.15 101.95 50,386 +0.23(+0.22%)
Oct 05, 2021 100.00 102.00 100.00 101.72 75,703 +2.40(+2.41%)
Oct 04, 2021 100.60 101.60 99.15 99.32 183,472 -1.16(-1.15%)
Oct 01, 2021 99.27 101.06 98.83 100.48 129,933 +1.51(+1.52%)
Sep 30, 2021 101.37 101.37 98.87 98.97 136,639 -1.72(-1.70%)
Sep 29, 2021 101.36 101.36 100.37 100.69 29,537 -0.50(-0.50%)
Sep 28, 2021 103.21 103.34 101.08 101.19 33,519 -2.07(-2.00%)
Sep 27, 2021 102.31 103.57 102.31 103.25 117,692 +1.43(+1.41%)
Sep 24, 2021 101.24 102.01 101.24 101.82 35,965 +0.45(+0.44%)
Sep 23, 2021 100.02 101.62 100.01 101.37 90,242 +2.29(+2.32%)
Sep 22, 2021 98.16 99.65 98.05 99.08 23,800 +1.93(+1.98%)
Sep 21, 2021 98.22 98.30 96.89 97.15 93,053 -0.36(-0.37%)
Sep 20, 2021 97.67 97.98 96.28 97.51 100,555 -2.40(-2.40%)
Sep 17, 2021 100.58 100.78 99.34 99.91 27,392 -0.63(-0.63%)
Sep 16, 2021 101.52 101.94 100.13 100.54 27,226 -0.57(-0.56%)
Sep 15, 2021 100.14 101.33 99.87 101.11 44,156 +0.61(+0.61%)
Sep 14, 2021 102.21 102.60 100.18 100.49 76,024 -1.30(-1.28%)
Sep 13, 2021 101.82 102.07 101.31 101.80 33,113 +0.38(+0.37%)
Sep 10, 2021 102.50 102.50 101.33 101.42 70,087 -0.59(-0.58%)
Sep 09, 2021 101.75 102.99 101.73 102.01 87,127 +0.08(+0.07%)
Sep 08, 2021 102.18 102.40 101.50 101.94 161,141 -0.56(-0.54%)
Sep 07, 2021 103.30 103.40 102.40 102.50 145,458 -0.80(-0.78%)
Sep 03, 2021 103.89 104.04 103.25 103.30 42,831 -0.59(-0.56%)
Sep 02, 2021 104.07 104.15 103.61 103.88 56,673 +0.07(+0.06%)
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.