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

91.64 +1.50 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.53 91.64 90.39 91.64 51,077 +1.50(+1.66%)
Mar 30, 2023 91.05 91.22 89.65 90.14 27,659 -0.20(-0.22%)
Mar 29, 2023 89.95 90.34 89.38 90.34 30,199 +1.05(+1.18%)
Mar 28, 2023 89.29 89.41 88.63 89.29 63,648 +0.01(+0.01%)
Mar 27, 2023 89.03 89.95 88.81 89.28 78,214 +1.45(+1.65%)
Mar 24, 2023 87.70 87.89 86.27 87.83 47,723 -1.12(-1.26%)
Mar 23, 2023 89.80 90.56 88.27 88.95 939,603 -0.71(-0.79%)
Mar 22, 2023 91.11 91.84 89.66 89.66 71,309 -1.82(-1.99%)
Mar 21, 2023 91.06 91.66 90.86 91.48 76,701 +2.51(+2.82%)
Mar 20, 2023 87.90 89.67 87.90 88.97 147,502 +1.08(+1.23%)
Mar 17, 2023 88.80 88.80 87.02 87.89 51,811 -1.87(-2.08%)
Mar 16, 2023 87.82 90.76 87.00 89.76 199,125 +0.92(+1.03%)
Mar 15, 2023 87.60 88.84 86.60 88.84 270,522 -0.94(-1.04%)
Mar 14, 2023 89.77 90.61 88.74 89.78 465,091 +2.74(+3.14%)
Mar 13, 2023 87.26 88.95 84.57 87.04 177,282 -3.20(-3.55%)
Mar 10, 2023 94.37 94.37 89.85 90.25 327,889 -4.95(-5.20%)
Mar 09, 2023 99.13 99.13 94.97 95.19 158,347 -4.88(-4.87%)
Mar 08, 2023 99.60 100.24 99.54 100.07 648,330 +0.63(+0.63%)
Mar 07, 2023 100.82 101.14 99.36 99.44 10,579 -1.73(-1.71%)
Mar 06, 2023 101.98 102.18 101.13 101.18 31,754 -0.70(-0.68%)
Mar 03, 2023 100.84 101.96 100.84 101.87 30,485 +1.43(+1.43%)
Mar 02, 2023 99.89 100.65 99.17 100.44 61,735 -0.06(-0.06%)
Mar 01, 2023 100.48 100.82 100.18 100.50 70,939 -0.23(-0.23%)
Feb 28, 2023 101.18 101.66 100.73 100.73 24,803 -0.52(-0.52%)
Feb 27, 2023 102.60 102.61 101.14 101.25 104,251 -0.62(-0.61%)
Feb 24, 2023 100.82 102.06 100.80 101.87 84,363 +0.37(+0.36%)
Feb 23, 2023 102.20 102.41 100.76 101.50 22,280 -0.22(-0.22%)
Feb 22, 2023 102.13 102.22 101.45 101.72 43,851 -0.43(-0.42%)
Feb 21, 2023 102.87 103.45 101.99 102.15 42,659 -1.61(-1.55%)
Feb 17, 2023 103.22 103.91 103.06 103.76 20,938 -0.04(-0.04%)
Feb 16, 2023 103.93 104.70 103.68 103.80 31,752 -0.59(-0.56%)
Feb 15, 2023 103.31 104.56 102.89 104.39 44,714 +0.44(+0.43%)
Feb 14, 2023 103.90 105.12 103.55 103.95 44,667 -0.01(-0.00%)
Feb 13, 2023 103.34 104.21 103.34 103.95 14,817 +0.80(+0.77%)
Feb 10, 2023 102.17 103.35 101.86 103.16 39,593 +0.58(+0.56%)
Feb 09, 2023 104.59 104.72 102.35 102.58 111,743 -1.41(-1.36%)
Feb 08, 2023 103.58 104.70 103.58 103.99 54,645 +0.04(+0.04%)
Feb 07, 2023 102.27 104.27 102.27 103.95 37,786 +1.08(+1.04%)
Feb 06, 2023 102.31 103.38 102.31 102.88 42,205 +0.10(+0.10%)
Feb 03, 2023 101.51 103.99 100.97 102.78 127,003 +0.71(+0.69%)
Feb 02, 2023 102.83 103.44 101.56 102.07 59,948 -0.33(-0.32%)
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.