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

90.08 -0.55 (-0.61%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 109.58 109.77 109.02 109.63 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 108.35 109.10 107.94 109.10 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%)
Aug 02, 2021 103.83 104.92 103.56 103.65 92,339 +0.43(+0.42%)
Jul 30, 2021 103.33 104.42 102.89 103.22 57,880 -0.44(-0.42%)
Jul 29, 2021 103.27 104.03 102.97 103.66 41,485 +1.04(+1.01%)
Jul 28, 2021 102.49 103.08 101.92 102.62 32,769 +0.35(+0.34%)
Jul 27, 2021 102.08 102.57 101.58 102.27 145,219 -0.44(-0.43%)
Jul 26, 2021 101.87 102.71 101.87 102.71 480,719 +0.49(+0.48%)
Jul 23, 2021 102.49 102.78 101.78 102.22 42,194 +0.41(+0.40%)
Jul 22, 2021 102.28 102.28 101.49 101.81 36,135 -0.58(-0.57%)
Jul 21, 2021 100.96 102.65 100.96 102.39 152,758 +2.32(+2.32%)
Jul 20, 2021 97.68 100.87 97.68 100.07 1,492,106 +2.45(+2.51%)
Jul 19, 2021 97.72 97.76 96.89 97.62 52,455 -2.13(-2.14%)
Jul 16, 2021 101.68 101.68 99.55 99.75 53,440 -1.38(-1.36%)
Jul 15, 2021 100.49 102.02 100.46 101.13 43,157 -0.03(-0.03%)
Jul 14, 2021 102.12 102.88 100.81 101.16 59,635 -0.86(-0.84%)
Jul 13, 2021 102.61 102.61 101.44 102.02 42,906 -0.45(-0.44%)
Jul 12, 2021 100.57 102.80 100.22 102.47 71,104 +1.66(+1.65%)
Jul 09, 2021 99.60 100.81 99.34 100.81 40,756 +2.47(+2.51%)
Jul 08, 2021 98.64 99.14 97.92 98.34 67,822 -2.09(-2.08%)
Jul 07, 2021 100.66 100.83 99.25 100.43 92,053 -0.55(-0.54%)
Jul 06, 2021 102.31 102.31 100.22 100.98 62,068 -1.31(-1.28%)
Jul 02, 2021 102.56 102.56 101.79 102.29 19,908 -0.13(-0.13%)
Jul 01, 2021 102.57 102.61 102.03 102.42 40,860 +0.35(+0.34%)
Jun 30, 2021 101.35 102.09 101.35 102.07 22,389 +0.53(+0.52%)
Jun 29, 2021 101.69 102.34 101.36 101.54 65,729 +1.19(+1.19%)
Jun 28, 2021 101.49 101.49 99.80 100.35 34,023 -1.13(-1.11%)
Jun 25, 2021 100.88 101.52 100.39 101.48 27,075 +1.03(+1.03%)
Jun 24, 2021 99.67 100.56 99.40 100.45 30,854 +1.34(+1.35%)
Jun 23, 2021 98.88 99.45 98.68 99.11 106,093 +0.64(+0.65%)
Jun 22, 2021 98.59 98.80 97.69 98.47 62,237 -0.04(-0.04%)
Jun 21, 2021 97.09 98.57 96.87 98.51 42,634 +2.34(+2.43%)
Jun 18, 2021 98.18 98.18 96.05 96.17 91,820 -3.08(-3.10%)
Jun 17, 2021 101.66 101.66 98.38 99.25 57,657 -1.85(-1.83%)
Jun 16, 2021 100.71 101.52 99.73 101.10 30,550 +0.28(+0.28%)
Jun 15, 2021 100.98 101.39 100.04 100.82 1,693,475 +0.18(+0.18%)
Jun 14, 2021 101.58 101.58 100.12 100.64 44,307 -0.84(-0.83%)
Jun 11, 2021 100.60 101.48 100.60 101.48 40,513 +1.03(+1.03%)
Jun 10, 2021 102.20 102.22 100.32 100.45 46,229 -1.15(-1.13%)
Jun 09, 2021 102.22 102.28 101.44 101.60 29,285 -0.80(-0.78%)
Jun 08, 2021 102.24 102.61 101.52 102.40 32,905 -0.19(-0.19%)
Jun 07, 2021 103.44 103.44 102.52 102.59 60,046 -0.75(-0.73%)
Jun 04, 2021 103.58 103.58 102.35 103.34 35,917 +0.26(+0.25%)
Jun 03, 2021 102.33 103.58 101.91 103.08 67,623 +0.29(+0.28%)
Jun 02, 2021 102.78 102.91 102.23 102.79 77,788 +0.17(+0.17%)
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.