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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.86 108.30 107.66 107.98 44,093 +0.10(+0.10%)
Oct 28, 2021 107.30 107.98 107.11 107.88 99,379 +1.17(+1.09%)
Oct 27, 2021 108.33 108.66 106.69 106.71 44,280 -1.97(-1.81%)
Oct 26, 2021 108.88 108.69 82,135 +0.32(+0.30%)
Oct 25, 2021 108.69 108.69 107.94 108.36 89,767 +0.20(+0.18%)
Oct 22, 2021 107.12 108.26 107.12 108.17 50,229 +1.38(+1.30%)
Oct 21, 2021 106.69 107.41 106.26 106.78 52,259 -0.14(-0.13%)
Oct 20, 2021 107.30 107.36 106.58 106.92 82,428 -0.48(-0.45%)
Oct 19, 2021 107.42 107.52 106.82 107.41 155,875 +0.54(+0.51%)
Oct 18, 2021 106.37 107.41 106.21 106.87 128,000 +0.54(+0.51%)
Oct 15, 2021 105.77 106.70 105.46 106.33 125,133 +1.83(+1.75%)
Oct 14, 2021 104.25 104.50 102.99 104.50 63,835 +1.56(+1.52%)
Oct 13, 2021 103.06 103.06 101.85 102.93 33,662 +0.15(+0.15%)
Oct 12, 2021 102.56 103.31 102.16 102.78 37,554 +0.31(+0.31%)
Oct 11, 2021 104.14 104.74 102.40 102.47 39,750 -1.29(-1.24%)
Oct 08, 2021 103.11 104.02 102.54 103.76 37,402 +0.75(+0.73%)
Oct 07, 2021 103.08 104.12 102.86 103.01 94,065 +1.06(+1.04%)
Oct 06, 2021 100.65 102.03 100.15 101.95 50,386 +0.23(+0.22%)
Oct 05, 2021 100.00 102.00 100.00 101.72 75,703 +2.40(+2.41%)
Oct 04, 2021 100.60 101.60 99.15 99.32 183,472 -1.16(-1.15%)
Oct 01, 2021 99.27 101.06 98.83 100.48 129,933 +1.51(+1.52%)
Sep 30, 2021 101.37 101.37 98.87 98.97 136,639 -1.72(-1.70%)
Sep 29, 2021 101.36 101.36 100.37 100.69 29,537 -0.50(-0.50%)
Sep 28, 2021 103.21 103.34 101.08 101.19 33,519 -2.07(-2.00%)
Sep 27, 2021 102.31 103.57 102.31 103.25 117,692 +1.43(+1.41%)
Sep 24, 2021 101.24 102.01 101.24 101.82 35,965 +0.45(+0.44%)
Sep 23, 2021 100.02 101.62 100.01 101.37 90,242 +2.29(+2.32%)
Sep 22, 2021 98.16 99.65 98.05 99.08 23,800 +1.93(+1.98%)
Sep 21, 2021 98.22 98.30 96.89 97.15 93,053 -0.36(-0.37%)
Sep 20, 2021 97.67 97.98 96.28 97.51 100,555 -2.40(-2.40%)
Sep 17, 2021 100.58 100.78 99.34 99.91 27,392 -0.63(-0.63%)
Sep 16, 2021 101.52 101.94 100.13 100.54 27,226 -0.57(-0.56%)
Sep 15, 2021 100.14 101.33 99.87 101.11 44,156 +0.61(+0.61%)
Sep 14, 2021 102.21 102.60 100.18 100.49 76,024 -1.30(-1.28%)
Sep 13, 2021 101.82 102.07 101.31 101.80 33,113 +0.38(+0.37%)
Sep 10, 2021 102.50 102.50 101.33 101.42 70,087 -0.59(-0.58%)
Sep 09, 2021 101.75 102.99 101.73 102.01 87,127 +0.08(+0.07%)
Sep 08, 2021 102.18 102.40 101.50 101.94 161,141 -0.56(-0.54%)
Sep 07, 2021 103.30 103.40 102.40 102.50 145,458 -0.80(-0.78%)
Sep 03, 2021 103.89 104.04 103.25 103.30 42,831 -0.59(-0.56%)
Sep 02, 2021 104.07 104.15 103.61 103.88 56,673 +0.07(+0.06%)
Sep 01, 2021 103.78 104.02 102.67 103.82 228,245 +0.31(+0.30%)
Aug 31, 2021 103.46 103.64 102.92 103.51 38,244 +0.18(+0.17%)
Aug 30, 2021 104.96 104.96 103.24 103.33 58,394 -1.22(-1.17%)
Aug 27, 2021 102.97 104.58 102.97 104.55 47,105 +1.76(+1.71%)
Aug 26, 2021 103.61 103.96 102.69 102.79 89,300 -0.41(-0.40%)
Aug 25, 2021 102.44 103.74 102.44 103.20 60,082 +0.88(+0.86%)
Aug 24, 2021 102.02 102.40 101.84 102.33 98,849 +0.92(+0.90%)
Aug 23, 2021 101.17 101.92 101.17 101.41 112,108 +1.01(+1.01%)
Aug 20, 2021 99.36 100.53 99.36 100.40 35,142 +1.08(+1.08%)
Aug 19, 2021 99.02 99.94 98.61 99.32 110,209 -0.78(-0.78%)
Aug 18, 2021 100.97 102.12 100.05 100.11 84,964 -1.30(-1.28%)
Aug 17, 2021 101.72 102.11 100.53 101.41 106,240 -1.07(-1.04%)
Aug 16, 2021 102.21 102.48 101.18 102.48 151,974 -0.21(-0.20%)
Aug 13, 2021 103.53 103.53 102.39 102.69 230,714 -0.78(-0.76%)
Aug 12, 2021 103.18 103.53 102.72 103.47 73,739 +0.46(+0.45%)
Aug 11, 2021 102.30 103.01 101.91 103.01 46,277 +1.06(+1.04%)
Aug 10, 2021 101.28 102.51 101.02 101.95 1,567,571 +0.69(+0.68%)
Aug 09, 2021 100.68 101.53 100.08 101.26 424,531 +0.58(+0.57%)
Aug 06, 2021 99.63 100.75 99.61 100.68 49,684 +1.85(+1.87%)
Aug 05, 2021 97.78 98.90 97.78 98.83 65,947 +1.31(+1.35%)
Aug 04, 2021 96.89 98.33 96.88 97.52 72,628 -0.12(-0.13%)
Aug 03, 2021 98.21 98.21 96.37 97.64 104,363 -0.22(-0.22%)
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.