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

104.66 USD -0.78 (-0.74%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 108.93 108.93 106.82 107.23 97,099 -2.50(-2.28%)
Nov 29, 2021 110.89 110.89 108.85 109.73 247,206 +0.33(+0.30%)
Nov 26, 2021 110.33 110.33 108.48 109.40 50,678 -3.58(-3.17%)
Nov 24, 2021 113.31 113.34 112.55 112.98 41,254 -0.37(-0.33%)
Nov 23, 2021 112.26 113.47 111.59 113.35 281,869 +1.91(+1.71%)
Nov 22, 2021 111.34 112.69 111.07 111.44 127,262 +1.28(+1.16%)
Nov 19, 2021 110.39 111.03 109.40 110.16 115,211 -1.07(-0.96%)
Nov 18, 2021 111.99 111.42 111.17 111.23 71,806 -0.31(-0.28%)
Nov 17, 2021 113.45 113.45 111.35 111.54 67,802 -2.03(-1.79%)
Nov 16, 2021 113.40 114.24 112.76 113.57 71,399 +0.09(+0.08%)
Nov 15, 2021 113.84 114.03 113.30 113.48 34,361 +0.16(+0.14%)
Nov 12, 2021 112.94 113.37 112.20 113.32 70,148 +0.67(+0.59%)
Nov 11, 2021 111.94 112.86 111.81 112.65 29,041 +0.94(+0.84%)
Nov 10, 2021 112.70 111.71 51,973 -1.17(-1.04%)
Nov 09, 2021 113.48 113.50 112.14 112.88 41,717 -0.86(-0.76%)
Nov 08, 2021 114.39 114.71 113.58 113.74 302,888 +0.12(+0.11%)
Nov 05, 2021 114.63 115.24 113.42 113.62 56,925 +0.00(+0.00%)
Nov 04, 2021 115.82 115.82 112.77 113.62 139,981 -2.18(-1.88%)
Nov 03, 2021 116.06 116.10 114.93 115.80 75,509 -0.35(-0.30%)
Nov 02, 2021 115.28 116.25 114.88 116.15 165,836 +1.01(+0.88%)
Nov 01, 2021 114.84 115.14 114.24 115.14 146,915 +1.23(+1.08%)
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%)
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.