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

90.47 -0.21 (-0.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 91.15 91.27 90.46 90.68 22,019 -1.36(-1.48%)
Sep 25, 2023 91.53 92.04 91.57 92.04 7,310 +0.04(+0.04%)
Sep 22, 2023 92.68 92.83 91.79 92.00 23,805 -0.56(-0.60%)
Sep 21, 2023 94.12 94.12 92.56 92.56 21,509 -2.31(-2.43%)
Sep 20, 2023 95.95 96.44 94.84 94.86 5,851 -1.02(-1.07%)
Sep 19, 2023 96.02 96.38 95.59 95.89 19,966 -0.19(-0.20%)
Sep 18, 2023 95.66 96.32 95.65 96.08 11,704 +0.15(+0.16%)
Sep 15, 2023 95.39 96.15 95.39 95.92 9,099 -0.67(-0.69%)
Sep 14, 2023 94.82 96.59 94.82 96.59 20,263 +2.06(+2.18%)
Sep 13, 2023 94.66 95.14 94.48 94.54 24,968 -0.06(-0.06%)
Sep 12, 2023 93.26 95.40 93.26 94.60 37,542 +1.19(+1.28%)
Sep 11, 2023 94.37 94.37 93.40 93.40 6,800 -0.37(-0.39%)
Sep 08, 2023 93.10 93.85 93.10 93.77 10,108 +0.72(+0.77%)
Sep 07, 2023 92.54 93.16 92.54 93.05 6,043 -0.08(-0.09%)
Sep 06, 2023 93.42 93.47 92.81 93.13 9,480 -0.43(-0.46%)
Sep 05, 2023 94.40 94.40 93.56 93.56 11,061 -1.26(-1.33%)
Sep 01, 2023 94.68 94.82 94.53 94.82 7,508 +0.89(+0.95%)
Aug 31, 2023 94.47 94.66 93.86 93.93 7,305 -0.27(-0.28%)
Aug 30, 2023 94.45 94.89 94.20 94.20 13,937 -0.15(-0.16%)
Aug 29, 2023 93.83 94.68 93.83 94.36 14,166 +0.80(+0.85%)
Aug 28, 2023 92.95 93.82 92.95 93.56 25,876 +0.94(+1.02%)
Aug 25, 2023 92.24 92.84 91.65 92.62 18,043 +0.41(+0.44%)
Aug 24, 2023 92.12 93.26 91.95 92.21 10,378 -0.14(-0.15%)
Aug 23, 2023 91.60 92.45 91.60 92.35 11,195 +0.86(+0.94%)
Aug 22, 2023 92.74 92.75 91.46 91.48 13,772 -1.25(-1.35%)
Aug 21, 2023 92.69 92.87 91.97 92.74 26,532 +0.19(+0.20%)
Aug 18, 2023 92.13 93.06 92.13 92.55 12,480 -0.26(-0.28%)
Aug 17, 2023 93.26 93.59 92.59 92.81 12,412 -0.32(-0.34%)
Aug 16, 2023 92.79 93.53 92.79 93.12 37,970 -0.26(-0.28%)
Aug 15, 2023 94.04 94.04 93.03 93.38 39,118 -1.23(-1.30%)
Aug 14, 2023 94.48 94.86 94.23 94.61 15,303 -0.53(-0.56%)
Aug 11, 2023 94.56 95.28 94.56 95.14 10,242 +0.19(+0.20%)
Aug 10, 2023 95.09 96.14 94.69 94.95 10,388 +0.06(+0.06%)
Aug 09, 2023 95.35 95.77 94.88 94.89 11,340 -0.65(-0.68%)
Aug 08, 2023 95.37 95.93 94.43 95.54 18,389 -1.12(-1.16%)
Aug 07, 2023 96.12 97.02 96.12 96.66 15,299 +0.58(+0.60%)
Aug 04, 2023 96.05 97.44 95.92 96.09 11,564 -0.11(-0.11%)
Aug 03, 2023 95.73 96.75 95.30 96.20 11,321 -0.29(-0.30%)
Aug 02, 2023 96.27 96.69 95.99 96.48 33,497 -0.78(-0.80%)
Aug 01, 2023 97.01 97.30 96.74 97.26 11,351 +0.04(+0.04%)
Jul 31, 2023 97.27 97.65 96.94 97.22 12,419 +0.10(+0.10%)
Jul 28, 2023 97.92 97.92 96.96 97.12 35,860 -0.40(-0.41%)
Jul 27, 2023 98.74 99.12 97.24 97.52 23,754 -1.01(-1.03%)
Jul 26, 2023 98.02 98.53 97.94 98.53 24,531 +0.39(+0.39%)
Jul 25, 2023 97.95 98.61 97.88 98.14 35,782 -0.07(-0.07%)
Jul 24, 2023 97.74 98.85 97.74 98.21 17,162 +0.80(+0.82%)
Jul 21, 2023 97.82 97.98 96.93 97.42 13,391 -0.10(-0.10%)
Jul 20, 2023 96.03 97.65 96.03 97.52 19,096 +1.00(+1.04%)
Jul 19, 2023 95.91 97.21 95.91 96.51 28,391 +0.38(+0.39%)
Jul 18, 2023 93.58 96.26 93.58 96.14 65,024 +3.32(+3.58%)
Jul 17, 2023 92.28 93.17 91.92 92.82 31,900 +0.51(+0.55%)
Jul 14, 2023 93.46 93.46 92.22 92.31 35,070 -0.58(-0.62%)
Jul 13, 2023 91.93 92.89 91.93 92.89 177,406 +1.10(+1.20%)
Jul 12, 2023 91.82 92.39 91.50 91.78 63,285 +0.89(+0.98%)
Jul 11, 2023 89.80 90.89 89.56 90.89 567,642 +1.45(+1.62%)
Jul 10, 2023 88.92 89.97 88.92 89.44 30,736 +0.31(+0.35%)
Jul 07, 2023 88.40 89.70 88.40 89.13 38,428 +0.43(+0.48%)
Jul 06, 2023 89.10 89.44 88.07 88.70 375,507 -1.33(-1.48%)
Jul 05, 2023 90.45 90.45 89.72 90.03 16,192 -1.03(-1.13%)
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.