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

99.25 USD -1.85 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.87 97.87 96.85 97.30 543,600 -1.04(-1.06%)
Apr 29, 2021 98.02 98.37 97.16 98.34 841,716 +0.88(+0.90%)
Apr 28, 2021 97.76 97.76 97.11 97.46 36,299 +0.15(+0.15%)
Apr 27, 2021 96.97 97.32 96.61 97.31 35,451 +0.39(+0.40%)
Apr 26, 2021 97.28 97.69 96.84 96.92 27,602 +0.24(+0.25%)
Apr 23, 2021 94.32 97.03 94.32 96.68 23,600 +2.31(+2.45%)
Apr 22, 2021 95.66 95.66 94.29 94.37 28,859 -0.88(-0.92%)
Apr 21, 2021 94.34 95.30 94.12 95.25 120,958 +0.93(+0.99%)
Apr 20, 2021 96.31 96.31 93.84 94.32 28,262 -2.21(-2.29%)
Apr 19, 2021 96.08 96.67 95.64 96.53 26,114 +0.34(+0.35%)
Apr 16, 2021 96.80 96.80 95.65 96.19 23,200 +0.13(+0.13%)
Apr 15, 2021 96.43 96.43 95.39 96.06 58,384 +0.20(+0.21%)
Apr 14, 2021 94.78 96.92 94.78 95.86 27,202 +1.30(+1.37%)
Apr 13, 2021 95.29 95.29 94.22 94.56 25,540 -0.79(-0.83%)
Apr 12, 2021 95.41 95.46 94.93 95.35 34,122 +0.36(+0.38%)
Apr 09, 2021 94.80 95.03 94.20 94.99 30,300 +0.44(+0.47%)
Apr 08, 2021 94.07 94.55 93.34 94.55 20,384 +0.48(+0.51%)
Apr 07, 2021 94.57 94.80 93.58 94.07 38,117 -0.13(-0.14%)
Apr 06, 2021 93.75 94.60 93.75 94.20 34,512 +0.11(+0.12%)
Apr 05, 2021 94.78 94.78 93.92 94.09 36,120 +0.44(+0.47%)
Apr 01, 2021 92.40 93.65 92.32 93.65 36,200 +1.49(+1.62%)
Mar 31, 2021 92.54 92.86 92.16 92.16 37,593 -0.52(-0.56%)
Mar 30, 2021 92.59 93.33 92.39 92.68 28,200 +0.47(+0.51%)
Mar 29, 2021 91.76 92.67 91.22 92.21 76,220 -0.75(-0.81%)
Mar 26, 2021 93.33 93.56 92.00 92.96 24,900 +0.51(+0.55%)
Mar 25, 2021 91.74 92.73 90.55 92.45 209,645 +0.22(+0.24%)
Mar 24, 2021 93.25 93.97 92.23 92.23 27,050 -0.21(-0.23%)
Mar 23, 2021 94.00 94.30 92.26 92.44 38,176 -2.09(-2.21%)
Mar 22, 2021 95.03 95.25 94.19 94.53 80,919 -0.77(-0.81%)
Mar 19, 2021 95.48 95.91 94.40 95.30 94,800 -0.67(-0.70%)
Mar 18, 2021 96.91 98.09 95.74 95.97 386,195 -0.13(-0.14%)
Mar 17, 2021 95.89 96.18 94.91 96.10 69,065 +0.87(+0.91%)
Mar 16, 2021 96.39 96.39 94.93 95.23 52,619 -1.25(-1.30%)
Mar 15, 2021 96.97 96.97 95.34 96.48 62,892 -0.26(-0.27%)
Mar 12, 2021 96.40 97.01 96.14 96.74 32,000 +1.29(+1.35%)
Mar 11, 2021 95.26 95.94 94.48 95.45 108,981 +0.52(+0.55%)
Mar 10, 2021 94.14 95.04 94.03 94.93 102,981 +1.56(+1.67%)
Mar 09, 2021 93.31 94.61 92.05 93.37 85,202 +0.06(+0.06%)
Mar 08, 2021 93.38 94.51 92.70 93.31 234,360 +0.82(+0.89%)
Mar 05, 2021 93.14 93.14 89.50 92.49 99,700 +0.96(+1.05%)
Mar 04, 2021 92.63 93.46 89.96 91.53 300,604 -1.07(-1.16%)
Mar 03, 2021 92.94 93.99 92.54 92.60 132,051 +0.13(+0.14%)
Mar 02, 2021 93.05 93.22 92.37 92.47 93,313 -0.23(-0.25%)
Mar 01, 2021 91.22 93.29 91.15 92.70 116,018 +3.01(+3.36%)
Feb 26, 2021 90.61 90.89 89.20 89.69 44,500 -1.50(-1.65%)
Feb 25, 2021 92.74 93.06 90.93 91.19 138,912 -1.08(-1.17%)
Feb 24, 2021 90.69 92.39 90.35 92.27 537,669 +2.05(+2.27%)
Feb 23, 2021 90.10 90.39 88.66 90.22 95,463 +0.15(+0.17%)
Feb 22, 2021 89.23 90.29 89.19 90.07 80,719 +0.61(+0.68%)
Feb 19, 2021 89.26 89.66 89.24 89.46 23,600 +0.77(+0.87%)
Feb 18, 2021 88.36 88.93 87.91 88.69 12,512 -0.11(-0.12%)
Feb 17, 2021 88.78 88.99 88.27 88.80 33,229 -0.40(-0.45%)
Feb 16, 2021 88.00 89.21 87.88 89.20 29,993 +1.99(+2.28%)
Feb 12, 2021 86.10 87.25 86.10 87.21 24,700 +1.09(+1.27%)
Feb 11, 2021 86.97 86.97 85.20 86.12 16,460 -0.21(-0.24%)
Feb 10, 2021 86.52 86.63 85.55 86.33 21,109 +0.09(+0.10%)
Feb 09, 2021 86.31 86.52 85.50 86.24 16,778 +0.04(+0.05%)
Feb 08, 2021 86.04 86.20 85.68 86.20 27,725 +0.83(+0.98%)
Feb 05, 2021 85.27 85.46 85.05 85.36 21,100 +0.54(+0.64%)
Feb 04, 2021 84.26 85.00 84.26 84.82 8,759 +1.05(+1.25%)
Feb 03, 2021 83.92 84.36 83.73 83.77 20,846 -0.08(-0.10%)
Feb 02, 2021 82.11 84.07 82.11 83.85 48,009 +2.52(+3.10%)
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.