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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 98.33 98.69 96.07 96.12 89,523 -2.53(-2.57%)
Mar 30, 2022 100.00 100.00 98.25 98.65 40,654 -1.42(-1.42%)
Mar 29, 2022 100.67 101.06 99.52 100.08 33,594 +0.65(+0.65%)
Mar 28, 2022 99.38 99.44 98.64 99.43 83,034 -0.06(-0.06%)
Mar 25, 2022 99.41 100.17 99.00 99.49 27,297 +0.22(+0.22%)
Mar 24, 2022 99.18 99.32 98.38 99.27 155,858 +0.75(+0.76%)
Mar 23, 2022 100.00 100.00 98.50 98.52 51,992 -2.15(-2.14%)
Mar 22, 2022 99.87 100.81 99.63 100.67 37,336 +1.91(+1.94%)
Mar 21, 2022 100.25 100.26 98.25 98.76 69,435 -1.39(-1.38%)
Mar 18, 2022 98.74 100.36 98.59 100.15 57,262 +1.09(+1.10%)
Mar 17, 2022 97.30 99.12 96.86 99.06 88,168 +0.98(+1.00%)
Mar 16, 2022 95.45 98.07 95.45 98.07 122,397 +3.90(+4.14%)
Mar 15, 2022 93.59 94.37 92.99 94.17 49,778 +1.32(+1.42%)
Mar 14, 2022 93.26 94.44 92.58 92.86 64,522 +0.53(+0.57%)
Mar 11, 2022 93.90 94.30 92.24 92.33 75,152 -0.63(-0.68%)
Mar 10, 2022 92.42 91.61 92.96 177,669 -0.83(-0.89%)
Mar 09, 2022 92.85 94.63 92.60 93.79 192,578 +3.56(+3.95%)
Mar 08, 2022 91.55 92.79 89.56 90.23 132,285 -1.26(-1.38%)
Mar 07, 2022 94.48 94.58 91.41 91.49 1,382,962 -3.58(-3.77%)
Mar 04, 2022 95.22 95.22 93.89 95.07 52,352 -1.51(-1.56%)
Mar 03, 2022 98.24 98.49 95.95 96.58 50,153 -0.98(-1.01%)
Mar 02, 2022 96.23 97.98 95.87 97.57 53,881 +1.99(+2.08%)
Mar 01, 2022 98.50 98.50 95.11 95.58 203,110 -3.40(-3.44%)
Feb 28, 2022 98.63 99.84 98.10 98.98 242,593 -1.83(-1.81%)
Feb 25, 2022 98.60 100.84 99.06 100.81 48,689 +2.60(+2.65%)
Feb 24, 2022 94.93 98.55 94.19 98.21 191,476 -0.10(-0.10%)
Feb 23, 2022 100.56 100.81 98.08 98.30 59,697 -1.27(-1.28%)
Feb 22, 2022 99.86 100.98 99.01 99.57 104,456 -0.88(-0.88%)
Feb 18, 2022 100.45 0 -0.79(-0.78%)
Feb 17, 2022 103.55 103.56 101.05 101.25 108,393 -3.14(-3.01%)
Feb 16, 2022 104.24 104.72 103.60 104.39 76,904 -0.52(-0.49%)
Feb 15, 2022 104.73 105.47 104.30 104.91 963,672 +1.29(+1.24%)
Feb 14, 2022 104.47 104.79 102.81 103.61 126,797 -1.18(-1.12%)
Feb 11, 2022 106.79 107.55 104.13 104.79 89,498 -2.05(-1.92%)
Feb 10, 2022 107.45 108.91 106.45 106.84 65,819 -1.52(-1.40%)
Feb 09, 2022 107.92 109.14 107.82 108.36 52,821 +1.44(+1.35%)
Feb 08, 2022 105.96 107.06 105.83 106.92 49,698 +1.48(+1.40%)
Feb 07, 2022 105.27 106.31 105.00 105.44 71,738 +0.30(+0.28%)
Feb 04, 2022 103.18 105.95 103.18 105.14 107,042 +2.27(+2.21%)
Feb 03, 2022 103.61 102.71 102.87 112,597 -1.15(-1.10%)
Feb 02, 2022 104.10 104.72 103.04 104.02 98,219 +0.15(+0.15%)
Feb 01, 2022 102.30 104.06 102.07 103.86 660,187 +1.59(+1.55%)
Jan 31, 2022 100.05 102.31 102.28 74,451 +1.87(+1.87%)
Jan 28, 2022 98.69 100.44 97.07 100.40 109,621 +1.47(+1.49%)
Jan 27, 2022 99.83 100.86 98.31 98.93 78,489 +0.46(+0.47%)
Jan 26, 2022 99.89 100.37 97.51 98.47 69,583 +0.13(+0.14%)
Jan 25, 2022 97.20 98.89 95.75 98.34 276,167 -0.59(-0.60%)
Jan 24, 2022 97.20 98.94 94.50 98.93 203,592 -0.28(-0.28%)
Jan 21, 2022 100.11 100.53 98.66 99.21 83,745 -1.61(-1.59%)
Jan 20, 2022 100.67 102.94 100.63 100.81 70,300 +0.80(+0.80%)
Jan 19, 2022 102.34 102.34 100.01 100.01 94,364 -0.74(-0.74%)
Jan 18, 2022 102.80 102.80 99.86 100.76 135,248 -4.13(-3.94%)
Jan 14, 2022 104.89 0 -1.74(-1.63%)
Jan 13, 2022 108.36 108.44 106.26 106.62 129,017 -1.11(-1.03%)
Jan 12, 2022 109.56 109.64 107.48 107.73 211,463 -1.72(-1.57%)
Jan 11, 2022 108.15 109.56 107.60 109.45 130,624 +1.43(+1.33%)
Jan 10, 2022 108.38 108.46 106.64 108.02 107,165 -0.17(-0.16%)
Jan 07, 2022 107.97 108.54 107.08 108.19 50,729 +0.65(+0.60%)
Jan 06, 2022 107.62 107.75 105.52 107.54 63,253 +1.06(+1.00%)
Jan 05, 2022 109.12 109.13 106.42 106.48 82,818 -1.98(-1.82%)
Jan 04, 2022 107.41 109.19 107.41 108.46 106,595 +2.08(+1.96%)
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.