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

109.39 +0.49 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 108.70 109.88 108.70 109.39 21,414 +0.49(+0.45%)
Feb 22, 2024 107.77 109.29 107.77 108.90 19,324 +1.50(+1.40%)
Feb 21, 2024 106.69 107.40 106.68 107.40 18,546 +0.08(+0.07%)
Feb 20, 2024 107.36 107.74 106.87 107.32 17,855 -0.50(-0.46%)
Feb 16, 2024 107.44 108.98 107.44 107.82 14,034 +0.22(+0.20%)
Feb 15, 2024 106.88 107.89 106.88 107.60 11,962 +1.46(+1.37%)
Feb 14, 2024 106.33 106.33 105.64 106.14 8,017 +1.11(+1.05%)
Feb 13, 2024 106.29 106.47 104.46 105.04 21,975 -2.69(-2.50%)
Feb 12, 2024 107.07 108.26 107.06 107.73 10,045 +0.76(+0.71%)
Feb 09, 2024 106.41 107.16 106.25 106.97 13,365 +1.18(+1.12%)
Feb 08, 2024 105.65 106.26 105.28 105.78 45,667 -0.53(-0.50%)
Feb 07, 2024 105.95 106.55 105.38 106.31 10,352 +0.80(+0.76%)
Feb 06, 2024 105.85 105.85 104.92 105.51 16,973 -0.19(-0.18%)
Feb 05, 2024 106.66 106.66 105.05 105.70 19,001 -1.20(-1.12%)
Feb 02, 2024 105.82 107.25 105.82 106.90 24,994 +0.49(+0.46%)
Feb 01, 2024 106.08 106.62 104.89 106.41 98,242 +0.50(+0.47%)
Jan 31, 2024 107.62 108.04 105.72 105.91 24,054 -1.73(-1.61%)
Jan 30, 2024 106.52 107.65 106.52 107.64 12,889 +1.16(+1.09%)
Jan 29, 2024 105.64 106.48 105.39 106.48 36,402 +0.49(+0.46%)
Jan 26, 2024 106.39 106.39 105.69 105.99 96,953 +0.06(+0.06%)
Jan 25, 2024 106.27 106.27 105.39 105.93 73,197 +0.06(+0.06%)
Jan 24, 2024 106.62 106.74 105.70 105.87 69,572 +0.14(+0.13%)
Jan 23, 2024 105.41 105.89 105.33 105.73 15,046 +0.10(+0.09%)
Jan 22, 2024 105.46 106.16 105.01 105.63 96,646 +0.81(+0.77%)
Jan 19, 2024 104.00 104.86 103.49 104.82 15,425 +0.96(+0.93%)
Jan 18, 2024 104.33 104.33 103.10 103.86 94,139 +0.18(+0.17%)
Jan 17, 2024 103.00 104.00 102.97 103.68 17,189 -0.65(-0.62%)
Jan 16, 2024 103.80 104.58 103.53 104.33 95,948 -0.44(-0.42%)
Jan 12, 2024 105.46 105.50 104.33 104.77 14,308 -0.53(-0.50%)
Jan 11, 2024 105.63 105.75 104.40 105.30 16,574 -0.21(-0.20%)
Jan 10, 2024 105.52 105.81 104.94 105.51 15,706 -0.11(-0.11%)
Jan 09, 2024 106.27 106.27 105.56 105.62 78,715 -1.42(-1.33%)
Jan 08, 2024 106.17 107.18 105.58 107.04 12,848 +1.18(+1.11%)
Jan 05, 2024 106.31 106.64 105.67 105.86 16,089 -0.16(-0.15%)
Jan 04, 2024 105.69 106.77 105.69 106.03 16,639 +0.44(+0.42%)
Jan 03, 2024 106.20 106.20 105.18 105.58 20,733 -2.03(-1.88%)
Jan 02, 2024 107.63 107.69 106.81 107.61 86,079 -0.92(-0.85%)
Dec 29, 2023 109.32 109.40 108.08 108.53 6,263 -0.57(-0.52%)
Dec 28, 2023 108.81 109.30 108.68 109.10 16,202 +0.23(+0.21%)
Dec 27, 2023 107.93 108.87 107.93 108.87 7,483 +1.20(+1.12%)
Dec 26, 2023 107.31 107.92 107.30 107.67 9,966 +0.11(+0.10%)
Dec 22, 2023 107.46 107.72 107.08 107.56 13,190 +1.09(+1.03%)
Dec 21, 2023 105.80 106.53 105.62 106.47 21,877 +1.38(+1.31%)
Dec 20, 2023 106.23 107.15 105.09 105.09 26,708 -1.33(-1.25%)
Dec 19, 2023 105.47 106.65 105.47 106.42 25,427 +1.02(+0.97%)
Dec 18, 2023 105.03 105.77 105.00 105.40 30,839 +0.23(+0.22%)
Dec 15, 2023 105.42 105.45 104.72 105.17 9,782 -0.84(-0.79%)
Dec 14, 2023 104.69 106.31 104.69 106.01 67,537 +2.54(+2.45%)
Dec 13, 2023 101.81 103.58 101.74 103.47 19,981 +1.91(+1.88%)
Dec 12, 2023 101.19 101.64 100.83 101.57 40,994 +0.69(+0.68%)
Dec 11, 2023 100.13 100.97 100.13 100.88 23,788 +0.34(+0.34%)
Dec 08, 2023 99.03 100.54 98.99 100.54 6,808 +1.53(+1.54%)
Dec 07, 2023 99.03 99.30 98.88 99.01 56,857 +0.14(+0.14%)
Dec 06, 2023 100.32 100.66 98.86 98.87 6,713 -0.99(-0.99%)
Dec 05, 2023 99.86 99.93 99.48 99.86 17,538 -0.55(-0.55%)
Dec 04, 2023 99.66 100.62 99.64 100.41 14,082 +0.75(+0.75%)
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.