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

85.40 +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 84.32 86.13 84.32 85.40 266,675 +0.05(+0.06%)
May 18, 2022 87.14 87.20 84.92 85.35 38,941 -2.91(-3.30%)
May 17, 2022 87.25 88.44 86.85 88.26 28,882 +2.29(+2.66%)
May 16, 2022 86.63 86.79 85.47 85.97 27,853 -0.97(-1.11%)
May 13, 2022 86.23 87.71 86.05 86.94 31,191 +1.92(+2.25%)
May 12, 2022 84.72 85.73 83.38 85.02 60,191 -0.23(-0.27%)
May 11, 2022 85.84 87.78 85.11 85.25 49,691 -0.82(-0.95%)
May 10, 2022 87.27 87.27 84.69 86.07 126,951 -0.17(-0.20%)
May 09, 2022 87.73 88.08 85.89 86.24 65,118 -2.91(-3.26%)
May 06, 2022 90.29 90.29 88.33 89.15 62,358 -1.71(-1.88%)
May 05, 2022 92.39 92.48 89.95 90.86 59,395 -2.74(-2.93%)
May 04, 2022 91.85 93.78 90.74 93.60 37,037 +2.31(+2.53%)
May 03, 2022 90.10 91.89 90.10 91.29 55,321 +1.21(+1.34%)
May 02, 2022 89.14 90.51 88.21 90.08 186,401 +1.21(+1.36%)
Apr 29, 2022 91.99 92.44 88.72 88.87 22,610 -3.57(-3.86%)
Apr 28, 2022 91.76 92.92 90.07 92.44 64,403 +1.39(+1.53%)
Apr 27, 2022 90.74 92.23 90.74 91.05 44,812 +0.53(+0.59%)
Apr 26, 2022 92.55 93.28 90.52 90.52 103,026 -2.74(-2.94%)
Apr 25, 2022 92.07 93.33 91.20 93.26 54,656 +0.45(+0.48%)
Apr 22, 2022 95.85 95.85 92.75 92.81 39,814 -3.45(-3.58%)
Apr 21, 2022 99.98 100.19 96.04 96.26 56,937 -2.87(-2.90%)
Apr 20, 2022 98.81 99.79 98.76 99.13 32,897 +0.73(+0.74%)
Apr 19, 2022 96.21 98.50 96.21 98.40 20,598 +2.33(+2.43%)
Apr 18, 2022 96.09 96.61 95.19 96.07 33,043 -1.56(-1.60%)
Apr 14, 2022 98.56 99.35 97.50 97.63 38,885 -0.38(-0.39%)
Apr 13, 2022 95.63 98.09 95.29 98.01 29,263 +1.90(+1.98%)
Apr 12, 2022 97.39 98.22 95.81 96.11 67,461 -0.81(-0.84%)
Apr 11, 2022 96.91 98.25 96.65 96.92 79,919 -0.24(-0.25%)
Apr 08, 2022 96.59 97.91 96.59 97.16 49,119 +1.00(+1.04%)
Apr 07, 2022 96.23 96.66 94.61 96.16 85,688 -0.21(-0.22%)
Apr 06, 2022 97.60 97.60 96.14 96.37 50,391 -1.81(-1.84%)
Apr 05, 2022 99.13 99.70 97.96 98.18 56,537 -1.26(-1.27%)
Apr 04, 2022 99.80 100.42 99.00 99.44 29,167 -0.53(-0.53%)
Apr 01, 2022 100.45 100.70 99.15 99.97 49,785 +0.09(+0.09%)
Mar 31, 2022 102.17 102.55 99.82 99.88 86,156 -2.63(-2.57%)
Mar 30, 2022 103.91 103.91 102.09 102.51 39,125 -1.48(-1.42%)
Mar 29, 2022 104.60 105.01 103.41 103.99 32,331 +0.67(+0.65%)
Mar 28, 2022 103.26 103.33 102.49 103.32 79,911 -0.06(-0.06%)
Mar 25, 2022 103.30 104.09 102.87 103.38 26,271 +0.23(+0.22%)
Mar 24, 2022 103.06 103.20 102.23 103.15 149,996 +0.05(+0.05%)
Mar 23, 2022 104.65 104.65 103.08 103.10 49,684 -2.25(-2.14%)
Mar 22, 2022 104.51 105.50 104.26 105.35 35,679 +2.00(+1.94%)
Mar 21, 2022 104.91 104.92 102.82 103.35 66,352 -1.45(-1.38%)
Mar 18, 2022 103.33 105.02 103.17 104.80 54,720 +1.14(+1.10%)
Mar 17, 2022 101.82 103.72 101.36 103.66 84,253 +1.03(+1.00%)
Mar 16, 2022 99.89 102.63 99.89 102.63 116,962 +4.08(+4.14%)
Mar 15, 2022 97.94 98.76 97.31 98.55 47,568 +1.38(+1.42%)
Mar 14, 2022 97.59 98.83 96.88 97.17 61,657 +0.55(+0.57%)
Mar 11, 2022 98.26 98.68 96.53 96.62 71,815 -0.66(-0.68%)
Mar 10, 2022 96.71 95.87 97.28 169,780 -0.87(-0.89%)
Mar 09, 2022 97.16 99.03 96.90 98.15 184,027 +3.73(+3.95%)
Mar 08, 2022 95.80 97.10 93.72 94.42 126,411 -1.32(-1.38%)
Mar 07, 2022 98.87 98.97 95.66 95.74 1,321,552 -3.75(-3.77%)
Mar 04, 2022 99.65 99.65 98.25 99.49 50,028 -1.58(-1.56%)
Mar 03, 2022 102.80 103.07 100.41 101.07 47,926 -1.03(-1.01%)
Mar 02, 2022 100.70 102.53 100.33 102.10 51,489 +2.08(+2.08%)
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.