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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.42 87.72 87.06 87.06 39,794 -0.49(-0.56%)
Mar 30, 2021 87.47 88.17 87.28 87.55 29,851 +0.44(+0.51%)
Mar 29, 2021 86.68 87.54 86.17 87.11 80,683 -0.71(-0.81%)
Mar 26, 2021 88.17 88.38 86.91 87.82 26,358 +0.48(+0.55%)
Mar 25, 2021 86.66 87.60 85.54 87.34 221,922 +0.43(+0.49%)
Mar 24, 2021 87.87 88.55 86.91 86.91 28,707 -0.20(-0.23%)
Mar 23, 2021 88.57 88.86 86.93 87.10 40,514 -1.97(-2.21%)
Mar 22, 2021 89.54 89.75 88.75 89.07 85,875 -0.73(-0.81%)
Mar 19, 2021 89.97 90.37 88.95 89.80 100,607 -0.63(-0.70%)
Mar 18, 2021 91.32 92.43 90.21 90.43 409,852 -0.12(-0.14%)
Mar 17, 2021 90.36 90.63 89.43 90.55 73,295 +0.82(+0.91%)
Mar 16, 2021 90.83 90.83 89.45 89.73 55,842 -1.18(-1.30%)
Mar 15, 2021 91.37 91.37 89.84 90.91 66,744 -0.25(-0.27%)
Mar 12, 2021 90.84 91.41 90.59 91.16 33,960 +1.22(+1.35%)
Mar 11, 2021 89.76 90.40 89.02 89.94 115,657 +0.49(+0.55%)
Mar 10, 2021 88.71 89.55 88.60 89.45 109,289 +1.47(+1.67%)
Mar 09, 2021 87.92 89.15 86.74 87.98 90,421 +0.06(+0.06%)
Mar 08, 2021 87.99 89.05 87.35 87.92 248,716 +0.77(+0.89%)
Mar 05, 2021 87.76 87.76 84.33 87.15 105,807 +0.90(+1.05%)
Mar 04, 2021 87.28 88.06 84.77 86.25 319,018 -1.01(-1.16%)
Mar 03, 2021 87.58 88.56 87.20 87.25 140,140 +0.12(+0.14%)
Mar 02, 2021 87.68 87.84 87.04 87.13 99,029 -0.22(-0.25%)
Mar 01, 2021 85.95 87.91 85.89 87.35 123,125 +2.84(+3.36%)
Feb 26, 2021 85.38 85.64 84.05 84.51 47,226 -1.42(-1.65%)
Feb 25, 2021 87.39 87.69 85.68 85.93 147,421 -1.02(-1.17%)
Feb 24, 2021 85.46 87.06 85.13 86.94 570,605 +1.93(+2.27%)
Feb 23, 2021 84.90 85.17 83.54 85.01 101,310 +0.14(+0.17%)
Feb 22, 2021 84.08 85.08 84.04 84.87 85,663 +0.57(+0.68%)
Feb 19, 2021 84.11 84.48 84.09 84.30 25,045 +0.73(+0.87%)
Feb 18, 2021 83.26 83.80 82.84 83.57 13,278 -0.10(-0.12%)
Feb 17, 2021 83.66 83.85 83.17 83.67 35,264 -0.38(-0.45%)
Feb 16, 2021 82.92 84.06 82.81 84.05 31,830 +1.87(+2.28%)
Feb 12, 2021 81.13 82.21 81.13 82.18 26,213 +1.03(+1.27%)
Feb 11, 2021 81.95 81.95 80.28 81.15 17,468 -0.20(-0.24%)
Feb 10, 2021 81.53 81.63 80.61 81.35 22,402 +0.08(+0.10%)
Feb 09, 2021 81.33 81.53 80.56 81.26 17,805 +0.04(+0.05%)
Feb 08, 2021 81.07 81.22 80.74 81.22 29,423 +0.79(+0.98%)
Feb 05, 2021 80.35 80.52 80.14 80.44 22,392 +0.51(+0.64%)
Feb 04, 2021 79.40 80.09 79.40 79.92 9,295 +0.99(+1.25%)
Feb 03, 2021 79.08 79.49 78.90 78.93 22,122 -0.08(-0.10%)
Feb 02, 2021 77.37 79.22 77.37 79.01 50,949 +2.37(+3.10%)
Feb 01, 2021 75.58 76.94 75.46 76.64 34,914 +1.92(+2.57%)
Jan 29, 2021 76.35 76.35 74.38 74.71 40,327 -1.64(-2.15%)
Jan 28, 2021 75.56 77.25 75.56 76.35 24,735 +1.44(+1.93%)
Jan 27, 2021 76.55 76.55 74.87 74.91 139,907 -2.71(-3.49%)
Jan 26, 2021 78.79 78.79 77.60 77.62 29,133 -0.84(-1.07%)
Jan 25, 2021 79.14 79.14 77.92 78.46 39,163 -1.07(-1.34%)
Jan 22, 2021 79.16 79.66 78.69 79.53 30,988 -0.36(-0.45%)
Jan 21, 2021 80.70 80.70 79.87 79.89 14,882 -0.61(-0.76%)
Jan 20, 2021 81.72 81.72 80.24 80.50 24,462 -0.59(-0.73%)
Jan 19, 2021 82.04 82.04 80.86 81.09 136,390 -0.06(-0.07%)
Jan 15, 2021 81.27 81.50 80.28 81.15 19,739 -0.83(-1.01%)
Jan 14, 2021 81.87 82.30 81.86 81.98 24,072 +0.27(+0.33%)
Jan 13, 2021 82.24 82.26 81.27 81.71 23,597 -0.55(-0.67%)
Jan 12, 2021 81.99 82.56 81.90 82.26 33,335 +0.84(+1.03%)
Jan 11, 2021 80.23 81.52 80.23 81.42 61,156 +0.63(+0.78%)
Jan 08, 2021 80.79 80.79 79.75 80.79 29,078 +0.12(+0.15%)
Jan 07, 2021 80.05 81.11 80.05 80.67 33,762 +1.55(+1.97%)
Jan 06, 2021 76.04 79.70 76.04 79.11 241,346 +4.04(+5.38%)
Jan 05, 2021 74.53 75.41 73.72 75.07 30,243 +0.48(+0.65%)
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.