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

99.77 -1.10 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.73 99.20 98.06 98.95 44,455 +0.56(+0.57%)
May 27, 2021 98.33 98.54 97.45 98.39 51,256 +0.78(+0.80%)
May 26, 2021 97.32 98.05 96.50 97.61 66,576 +0.64(+0.66%)
May 25, 2021 98.47 99.13 96.80 96.97 60,181 -1.10(-1.12%)
May 24, 2021 97.94 98.34 97.73 98.07 57,494 +0.60(+0.62%)
May 21, 2021 96.81 97.92 96.81 97.47 40,578 +1.22(+1.26%)
May 20, 2021 95.82 96.80 95.15 96.25 303,759 +0.55(+0.58%)
May 19, 2021 94.86 95.76 94.16 95.70 1,441,289 -0.60(-0.63%)
May 18, 2021 97.84 97.97 96.25 96.30 44,708 -1.59(-1.63%)
May 17, 2021 97.61 97.92 97.11 97.89 31,533 +0.10(+0.10%)
May 14, 2021 96.44 98.07 96.31 97.80 49,606 +2.16(+2.26%)
May 13, 2021 93.69 96.00 93.69 95.64 57,493 +1.71(+1.82%)
May 12, 2021 95.35 95.80 93.68 93.93 32,503 -1.27(-1.34%)
May 11, 2021 95.15 96.08 94.49 95.20 81,184 -1.35(-1.40%)
May 10, 2021 97.89 98.18 96.52 96.55 90,109 -0.79(-0.81%)
May 07, 2021 96.17 97.46 95.76 97.34 81,543 +0.58(+0.60%)
May 06, 2021 96.16 96.76 95.37 96.76 205,804 +0.97(+1.01%)
May 05, 2021 95.36 96.06 94.51 95.78 25,774 +1.16(+1.22%)
May 04, 2021 94.53 94.65 93.12 94.63 102,598 -0.14(-0.14%)
May 03, 2021 95.26 95.26 94.56 94.76 89,506 +0.18(+0.20%)
Apr 30, 2021 95.13 95.13 94.14 94.58 559,238 -1.01(-1.06%)
Apr 29, 2021 95.28 95.62 94.44 95.59 865,931 +0.86(+0.90%)
Apr 28, 2021 95.03 95.03 94.40 94.73 37,343 +0.15(+0.15%)
Apr 27, 2021 94.26 94.60 93.91 94.59 36,470 +0.38(+0.40%)
Apr 26, 2021 94.56 94.96 94.13 94.21 28,396 +0.23(+0.25%)
Apr 23, 2021 91.68 94.31 91.68 93.98 24,278 +2.25(+2.45%)
Apr 22, 2021 92.98 92.98 91.65 91.73 29,689 -0.86(-0.92%)
Apr 21, 2021 91.70 92.64 91.49 92.59 124,437 +0.90(+0.99%)
Apr 20, 2021 93.62 93.62 91.22 91.68 29,075 -2.15(-2.29%)
Apr 19, 2021 93.39 93.97 92.96 93.83 26,865 +0.33(+0.35%)
Apr 16, 2021 94.09 94.09 92.98 93.50 23,867 +0.13(+0.13%)
Apr 15, 2021 93.73 93.73 92.72 93.37 60,063 +0.19(+0.21%)
Apr 14, 2021 92.13 94.21 92.13 93.18 27,984 +1.26(+1.37%)
Apr 13, 2021 92.63 92.63 91.59 91.92 26,274 -0.77(-0.83%)
Apr 12, 2021 92.74 92.79 92.28 92.68 35,103 +0.35(+0.38%)
Apr 09, 2021 92.15 92.37 91.57 92.33 31,171 +0.43(+0.47%)
Apr 08, 2021 91.44 91.91 90.73 91.91 20,970 +0.47(+0.51%)
Apr 07, 2021 91.93 92.15 90.96 91.44 39,213 -0.13(-0.14%)
Apr 06, 2021 91.13 91.96 91.13 91.57 35,504 +0.11(+0.12%)
Apr 05, 2021 92.13 92.13 91.29 91.46 37,159 +0.43(+0.47%)
Apr 01, 2021 89.82 91.03 89.74 91.03 37,241 +1.45(+1.62%)
Mar 31, 2021 89.95 90.26 89.58 89.58 38,674 -0.51(-0.56%)
Mar 30, 2021 90.00 90.72 89.81 90.09 29,011 +0.46(+0.51%)
Mar 29, 2021 89.19 90.08 88.67 89.63 78,412 -0.73(-0.81%)
Mar 26, 2021 90.72 90.94 89.43 90.36 25,616 +0.50(+0.55%)
Mar 25, 2021 89.17 90.14 88.02 89.86 215,676 +0.44(+0.49%)
Mar 24, 2021 90.41 91.11 89.42 89.42 27,899 -0.20(-0.23%)
Mar 23, 2021 91.14 91.43 89.45 89.63 39,374 -2.03(-2.21%)
Mar 22, 2021 92.14 92.35 91.32 91.65 83,458 -0.75(-0.81%)
Mar 19, 2021 92.57 92.99 91.53 92.40 97,775 -0.65(-0.70%)
Mar 18, 2021 93.96 95.10 92.83 93.05 398,317 -0.13(-0.14%)
Mar 17, 2021 92.97 93.25 92.02 93.18 71,232 +0.84(+0.91%)
Mar 16, 2021 93.46 93.46 92.04 92.33 54,270 -1.21(-1.30%)
Mar 15, 2021 94.02 94.02 92.44 93.54 64,866 -0.25(-0.27%)
Mar 12, 2021 93.47 94.06 93.22 93.80 33,004 +1.25(+1.35%)
Mar 11, 2021 92.36 93.02 91.60 92.55 112,401 +0.50(+0.55%)
Mar 10, 2021 91.28 92.15 91.17 92.04 106,213 +1.51(+1.67%)
Mar 09, 2021 90.47 91.73 89.25 90.53 87,876 +0.06(+0.06%)
Mar 08, 2021 90.54 91.63 89.88 90.47 241,716 +0.80(+0.89%)
Mar 05, 2021 90.31 90.31 86.78 89.68 102,829 +0.93(+1.05%)
Mar 04, 2021 89.81 90.61 87.22 88.74 310,039 -1.04(-1.16%)
Mar 03, 2021 90.11 91.13 89.72 89.78 136,195 +0.13(+0.14%)
Mar 02, 2021 90.22 90.38 89.56 89.66 96,241 -0.22(-0.25%)
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.