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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.69 105.77 105.10 105.29 34,131 -0.44(-0.42%)
Dec 30, 2021 106.37 106.77 105.67 105.73 21,232 -0.34(-0.32%)
Dec 29, 2021 106.99 107.00 105.98 106.08 42,068 -0.48(-0.45%)
Dec 28, 2021 106.63 107.19 106.45 106.55 43,812 -0.07(-0.06%)
Dec 27, 2021 105.84 106.62 105.36 106.62 54,024 +1.18(+1.12%)
Dec 23, 2021 105.15 105.97 105.15 105.44 48,562 +1.00(+0.96%)
Dec 22, 2021 103.64 104.43 103.45 104.43 66,058 +0.83(+0.80%)
Dec 21, 2021 102.34 103.83 102.34 103.60 89,957 +2.37(+2.34%)
Dec 20, 2021 102.23 102.23 100.06 101.23 68,272 -2.22(-2.14%)
Dec 17, 2021 105.17 105.17 103.15 103.45 25,853 -2.47(-2.34%)
Dec 16, 2021 106.23 107.00 105.39 105.92 32,779 +0.93(+0.88%)
Dec 15, 2021 104.50 105.15 103.02 105.00 23,781 +0.94(+0.90%)
Dec 14, 2021 103.16 104.65 102.90 104.06 51,729 +0.78(+0.76%)
Dec 13, 2021 104.40 104.40 103.00 103.28 175,810 -1.19(-1.14%)
Dec 10, 2021 105.72 105.72 103.82 104.46 81,484 -0.65(-0.62%)
Dec 09, 2021 105.81 106.17 105.06 105.11 30,527 -1.06(-1.00%)
Dec 08, 2021 106.99 106.99 106.08 106.17 44,539 -0.50(-0.47%)
Dec 07, 2021 105.46 107.24 105.46 106.68 46,083 +2.54(+2.44%)
Dec 06, 2021 104.32 105.15 103.19 104.14 111,075 +1.27(+1.24%)
Dec 03, 2021 104.91 104.91 101.93 102.87 86,664 -1.56(-1.49%)
Dec 02, 2021 101.41 104.62 101.34 104.42 275,779 +3.30(+3.26%)
Dec 01, 2021 103.83 104.47 101.02 101.12 228,220 -0.85(-0.83%)
Nov 30, 2021 103.59 103.59 101.58 101.97 102,105 -2.38(-2.28%)
Nov 29, 2021 105.45 105.45 103.51 104.35 259,953 +0.31(+0.30%)
Nov 26, 2021 104.92 104.92 103.16 104.03 53,291 -3.41(-3.17%)
Nov 24, 2021 107.75 107.78 107.03 107.44 43,381 -0.35(-0.33%)
Nov 23, 2021 106.75 107.91 106.12 107.79 296,403 +1.82(+1.71%)
Nov 22, 2021 105.88 107.16 105.62 105.97 133,824 +1.22(+1.16%)
Nov 19, 2021 104.98 105.59 104.03 104.76 121,151 -1.02(-0.96%)
Nov 18, 2021 106.50 105.96 105.72 105.78 75,508 -0.29(-0.28%)
Nov 17, 2021 107.89 107.89 105.89 106.07 71,298 -1.93(-1.79%)
Nov 16, 2021 107.84 108.64 107.23 108.00 75,080 +0.09(+0.08%)
Nov 15, 2021 108.26 108.44 107.74 107.92 36,132 +0.15(+0.14%)
Nov 12, 2021 107.40 107.81 106.70 107.76 73,765 +0.64(+0.59%)
Nov 11, 2021 106.45 107.33 106.33 107.13 30,538 +0.89(+0.84%)
Nov 10, 2021 107.17 106.23 54,653 -1.11(-1.04%)
Nov 09, 2021 107.92 107.93 106.64 107.34 43,868 -0.82(-0.76%)
Nov 08, 2021 108.78 109.08 108.01 108.16 318,506 +0.11(+0.11%)
Nov 05, 2021 109.01 109.59 107.86 108.05 59,860 +0.00(+0.00%)
Nov 04, 2021 110.14 110.14 107.24 108.05 147,199 -2.07(-1.88%)
Nov 03, 2021 110.37 110.41 109.29 110.12 79,402 -0.33(-0.30%)
Nov 02, 2021 109.63 110.55 109.25 110.45 174,387 +0.96(+0.88%)
Nov 01, 2021 109.21 109.49 108.64 109.49 154,490 +1.17(+1.08%)
Oct 29, 2021 108.20 108.64 108.00 108.32 43,955 +0.10(+0.10%)
Oct 28, 2021 107.64 108.32 107.45 108.22 99,067 +1.17(+1.09%)
Oct 27, 2021 108.68 109.00 107.03 107.05 44,141 -1.98(-1.81%)
Oct 26, 2021 109.22 109.03 81,878 +0.32(+0.30%)
Oct 25, 2021 109.04 109.04 108.28 108.70 89,486 +0.20(+0.18%)
Oct 22, 2021 107.46 108.60 107.46 108.50 50,072 +1.39(+1.30%)
Oct 21, 2021 107.03 107.74 106.59 107.12 52,095 -0.14(-0.13%)
Oct 20, 2021 107.64 107.70 106.92 107.26 82,170 -0.48(-0.45%)
Oct 19, 2021 107.75 107.86 107.16 107.74 155,386 +0.54(+0.51%)
Oct 18, 2021 106.71 107.74 106.55 107.20 127,599 +0.54(+0.51%)
Oct 15, 2021 106.10 107.04 105.80 106.66 124,740 +1.83(+1.75%)
Oct 14, 2021 104.58 104.83 103.32 104.83 63,635 +1.57(+1.52%)
Oct 13, 2021 103.38 103.38 102.17 103.26 33,556 +0.15(+0.15%)
Oct 12, 2021 102.89 103.64 102.48 103.10 37,436 +0.31(+0.30%)
Oct 11, 2021 104.46 105.07 102.72 102.79 39,626 -1.29(-1.24%)
Oct 08, 2021 103.44 104.35 102.86 104.08 37,285 +0.75(+0.73%)
Oct 07, 2021 103.41 104.44 103.18 103.33 93,770 +1.06(+1.04%)
Oct 06, 2021 100.96 102.35 100.47 102.27 50,228 +0.23(+0.22%)
Oct 05, 2021 100.32 102.32 100.32 102.04 75,465 +2.41(+2.41%)
Oct 04, 2021 100.92 101.92 99.46 99.63 182,896 -1.16(-1.15%)
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.