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

101.48 USD +1.03 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.54 92.86 92.16 92.16 37,593 -0.52(-0.56%)
Mar 30, 2021 92.59 93.33 92.39 92.68 28,200 +0.47(+0.51%)
Mar 29, 2021 91.76 92.67 91.22 92.21 76,220 -0.75(-0.81%)
Mar 26, 2021 93.33 93.56 92.00 92.96 24,900 +0.51(+0.55%)
Mar 25, 2021 91.74 92.73 90.55 92.45 209,645 +0.22(+0.24%)
Mar 24, 2021 93.25 93.97 92.23 92.23 27,050 -0.21(-0.23%)
Mar 23, 2021 94.00 94.30 92.26 92.44 38,176 -2.09(-2.21%)
Mar 22, 2021 95.03 95.25 94.19 94.53 80,919 -0.77(-0.81%)
Mar 19, 2021 95.48 95.91 94.40 95.30 94,800 -0.67(-0.70%)
Mar 18, 2021 96.91 98.09 95.74 95.97 386,195 -0.13(-0.14%)
Mar 17, 2021 95.89 96.18 94.91 96.10 69,065 +0.87(+0.91%)
Mar 16, 2021 96.39 96.39 94.93 95.23 52,619 -1.25(-1.30%)
Mar 15, 2021 96.97 96.97 95.34 96.48 62,892 -0.26(-0.27%)
Mar 12, 2021 96.40 97.01 96.14 96.74 32,000 +1.29(+1.35%)
Mar 11, 2021 95.26 95.94 94.48 95.45 108,981 +0.52(+0.55%)
Mar 10, 2021 94.14 95.04 94.03 94.93 102,981 +1.56(+1.67%)
Mar 09, 2021 93.31 94.61 92.05 93.37 85,202 +0.06(+0.06%)
Mar 08, 2021 93.38 94.51 92.70 93.31 234,360 +0.82(+0.89%)
Mar 05, 2021 93.14 93.14 89.50 92.49 99,700 +0.96(+1.05%)
Mar 04, 2021 92.63 93.46 89.96 91.53 300,604 -1.07(-1.16%)
Mar 03, 2021 92.94 93.99 92.54 92.60 132,051 +0.13(+0.14%)
Mar 02, 2021 93.05 93.22 92.37 92.47 93,313 -0.23(-0.25%)
Mar 01, 2021 91.22 93.29 91.15 92.70 116,018 +3.01(+3.36%)
Feb 26, 2021 90.61 90.89 89.20 89.69 44,500 -1.50(-1.65%)
Feb 25, 2021 92.74 93.06 90.93 91.19 138,912 -1.08(-1.17%)
Feb 24, 2021 90.69 92.39 90.35 92.27 537,669 +2.05(+2.27%)
Feb 23, 2021 90.10 90.39 88.66 90.22 95,463 +0.15(+0.17%)
Feb 22, 2021 89.23 90.29 89.19 90.07 80,719 +0.61(+0.68%)
Feb 19, 2021 89.26 89.66 89.24 89.46 23,600 +0.77(+0.87%)
Feb 18, 2021 88.36 88.93 87.91 88.69 12,512 -0.11(-0.12%)
Feb 17, 2021 88.78 88.99 88.27 88.80 33,229 -0.40(-0.45%)
Feb 16, 2021 88.00 89.21 87.88 89.20 29,993 +1.99(+2.28%)
Feb 12, 2021 86.10 87.25 86.10 87.21 24,700 +1.09(+1.27%)
Feb 11, 2021 86.97 86.97 85.20 86.12 16,460 -0.21(-0.24%)
Feb 10, 2021 86.52 86.63 85.55 86.33 21,109 +0.09(+0.10%)
Feb 09, 2021 86.31 86.52 85.50 86.24 16,778 +0.04(+0.05%)
Feb 08, 2021 86.04 86.20 85.68 86.20 27,725 +0.83(+0.98%)
Feb 05, 2021 85.27 85.46 85.05 85.36 21,100 +0.54(+0.64%)
Feb 04, 2021 84.26 85.00 84.26 84.82 8,759 +1.05(+1.25%)
Feb 03, 2021 83.92 84.36 83.73 83.77 20,846 -0.08(-0.10%)
Feb 02, 2021 82.11 84.07 82.11 83.85 48,009 +2.52(+3.10%)
Feb 01, 2021 80.21 81.65 80.08 81.33 32,899 +2.04(+2.57%)
Jan 29, 2021 81.03 81.03 78.94 79.29 38,000 -1.74(-2.15%)
Jan 28, 2021 80.19 81.98 80.19 81.03 23,308 +1.53(+1.93%)
Jan 27, 2021 81.24 81.24 79.46 79.50 131,832 -2.88(-3.49%)
Jan 26, 2021 83.62 83.62 82.35 82.38 27,452 -0.89(-1.07%)
Jan 25, 2021 83.99 83.99 82.69 83.27 36,903 -1.13(-1.34%)
Jan 22, 2021 84.01 84.54 83.51 84.40 29,200 -0.38(-0.45%)
Jan 21, 2021 85.64 85.64 84.76 84.78 14,023 -0.65(-0.76%)
Jan 20, 2021 86.73 86.73 85.16 85.43 23,050 -0.63(-0.73%)
Jan 19, 2021 87.07 87.07 85.81 86.06 128,518 -0.06(-0.07%)
Jan 15, 2021 86.25 86.49 85.20 86.12 18,600 -0.88(-1.01%)
Jan 14, 2021 86.89 87.34 86.87 87.00 22,683 +0.28(+0.33%)
Jan 13, 2021 87.28 87.30 86.24 86.72 22,235 -0.59(-0.67%)
Jan 12, 2021 87.01 87.62 86.92 87.30 31,411 +0.89(+1.03%)
Jan 11, 2021 85.15 86.51 85.15 86.41 57,626 +0.67(+0.78%)
Jan 08, 2021 85.74 85.74 84.64 85.74 27,400 +0.13(+0.15%)
Jan 07, 2021 84.95 86.08 84.95 85.61 31,814 +1.65(+1.97%)
Jan 06, 2021 80.70 84.58 80.70 83.96 227,415 +4.29(+5.38%)
Jan 05, 2021 79.10 80.03 78.24 79.67 28,498 +0.51(+0.65%)
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.