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

84.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 91.99 92.44 88.72 88.87 22,610 -3.57(-3.86%)
Apr 28, 2022 91.76 92.92 90.07 92.44 64,403 +1.39(+1.53%)
Apr 27, 2022 90.74 92.23 90.74 91.05 44,812 +0.53(+0.59%)
Apr 26, 2022 92.55 93.28 90.52 90.52 103,026 -2.74(-2.94%)
Apr 25, 2022 92.07 93.33 91.20 93.26 54,656 +0.45(+0.48%)
Apr 22, 2022 95.85 95.85 92.75 92.81 39,814 -3.45(-3.58%)
Apr 21, 2022 99.98 100.19 96.04 96.26 56,937 -2.87(-2.90%)
Apr 20, 2022 98.81 99.79 98.76 99.13 32,897 +0.73(+0.74%)
Apr 19, 2022 96.21 98.50 96.21 98.40 20,598 +2.33(+2.43%)
Apr 18, 2022 96.09 96.61 95.19 96.07 33,043 -1.56(-1.60%)
Apr 14, 2022 98.56 99.35 97.50 97.63 38,885 -0.38(-0.39%)
Apr 13, 2022 95.63 98.09 95.29 98.01 29,263 +1.90(+1.98%)
Apr 12, 2022 97.39 98.22 95.81 96.11 67,461 -0.81(-0.84%)
Apr 11, 2022 96.91 98.25 96.65 96.92 79,919 -0.24(-0.25%)
Apr 08, 2022 96.59 97.91 96.59 97.16 49,119 +1.00(+1.04%)
Apr 07, 2022 96.23 96.66 94.61 96.16 85,688 -0.21(-0.22%)
Apr 06, 2022 97.60 97.60 96.14 96.37 50,391 -1.81(-1.84%)
Apr 05, 2022 99.13 99.70 97.96 98.18 56,537 -1.26(-1.27%)
Apr 04, 2022 99.80 100.42 99.00 99.44 29,167 -0.53(-0.53%)
Apr 01, 2022 100.45 100.70 99.15 99.97 49,785 +0.09(+0.09%)
Mar 31, 2022 102.17 102.55 99.82 99.88 86,156 -2.63(-2.57%)
Mar 30, 2022 103.91 103.91 102.09 102.51 39,125 -1.48(-1.42%)
Mar 29, 2022 104.60 105.01 103.41 103.99 32,331 +0.67(+0.65%)
Mar 28, 2022 103.26 103.33 102.49 103.32 79,911 -0.06(-0.06%)
Mar 25, 2022 103.30 104.09 102.87 103.38 26,271 +0.23(+0.22%)
Mar 24, 2022 103.06 103.20 102.23 103.15 149,996 +0.05(+0.05%)
Mar 23, 2022 104.65 104.65 103.08 103.10 49,684 -2.25(-2.14%)
Mar 22, 2022 104.51 105.50 104.26 105.35 35,679 +2.00(+1.94%)
Mar 21, 2022 104.91 104.92 102.82 103.35 66,352 -1.45(-1.38%)
Mar 18, 2022 103.33 105.02 103.17 104.80 54,720 +1.14(+1.10%)
Mar 17, 2022 101.82 103.72 101.36 103.66 84,253 +1.03(+1.00%)
Mar 16, 2022 99.89 102.63 99.89 102.63 116,962 +4.08(+4.14%)
Mar 15, 2022 97.94 98.76 97.31 98.55 47,568 +1.38(+1.42%)
Mar 14, 2022 97.59 98.83 96.88 97.17 61,657 +0.55(+0.57%)
Mar 11, 2022 98.26 98.68 96.53 96.62 71,815 -0.66(-0.68%)
Mar 10, 2022 96.71 95.87 97.28 169,780 -0.87(-0.89%)
Mar 09, 2022 97.16 99.03 96.90 98.15 184,027 +3.73(+3.95%)
Mar 08, 2022 95.80 97.10 93.72 94.42 126,411 -1.32(-1.38%)
Mar 07, 2022 98.87 98.97 95.66 95.74 1,321,552 -3.75(-3.77%)
Mar 04, 2022 99.65 99.65 98.25 99.49 50,028 -1.58(-1.56%)
Mar 03, 2022 102.80 103.07 100.41 101.07 47,926 -1.03(-1.01%)
Mar 02, 2022 100.70 102.53 100.33 102.10 51,489 +2.08(+2.08%)
Mar 01, 2022 103.08 103.08 99.53 100.02 194,091 -3.56(-3.44%)
Feb 28, 2022 103.21 104.47 102.66 103.58 231,821 -1.91(-1.81%)
Feb 25, 2022 103.18 105.53 103.66 105.49 46,527 +2.72(+2.65%)
Feb 24, 2022 99.34 103.13 98.56 102.77 182,974 -0.10(-0.10%)
Feb 23, 2022 105.23 105.49 102.64 102.87 57,047 -1.33(-1.28%)
Feb 22, 2022 104.50 105.67 103.61 104.20 99,818 -0.92(-0.88%)
Feb 18, 2022 105.12 0 -0.83(-0.78%)
Feb 17, 2022 108.36 108.37 105.74 105.95 103,580 -3.29(-3.01%)
Feb 16, 2022 109.08 109.59 108.41 109.24 73,490 -0.54(-0.49%)
Feb 15, 2022 109.60 110.37 109.15 109.78 920,880 +1.35(+1.25%)
Feb 14, 2022 109.32 109.66 107.59 108.43 121,167 -1.23(-1.12%)
Feb 11, 2022 111.75 112.55 108.97 109.66 85,524 -2.15(-1.92%)
Feb 10, 2022 112.44 113.97 111.40 111.81 62,897 -1.59(-1.40%)
Feb 09, 2022 112.93 114.21 112.83 113.40 50,476 +1.51(+1.35%)
Feb 08, 2022 110.88 112.03 110.75 111.89 47,492 +1.55(+1.40%)
Feb 07, 2022 110.16 111.25 109.88 110.34 68,553 +0.31(+0.28%)
Feb 04, 2022 107.97 110.87 107.97 110.03 102,289 +2.38(+2.21%)
Feb 03, 2022 108.43 107.49 107.65 107,598 -1.20(-1.10%)
Feb 02, 2022 108.94 109.59 107.83 108.85 93,858 +0.16(+0.15%)
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.