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

112.16 USD +1.93 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 101.57 102.05 100.89 101.80 43,212 +0.58(+0.57%)
May 27, 2021 101.16 101.38 100.25 101.22 49,823 +0.80(+0.80%)
May 26, 2021 100.12 100.88 99.28 100.42 64,715 +0.66(+0.66%)
May 25, 2021 101.30 101.98 99.58 99.76 58,499 -1.13(-1.12%)
May 24, 2021 100.76 101.17 100.54 100.89 55,887 +0.62(+0.62%)
May 21, 2021 99.60 100.74 99.60 100.27 39,444 +1.25(+1.26%)
May 20, 2021 98.58 99.58 97.88 99.02 295,265 +0.57(+0.58%)
May 19, 2021 97.59 98.51 96.87 98.45 1,400,984 -0.62(-0.63%)
May 18, 2021 100.65 100.79 99.02 99.07 43,458 -1.64(-1.63%)
May 17, 2021 100.42 100.74 99.90 100.71 30,652 +0.10(+0.10%)
May 14, 2021 99.21 100.89 99.08 100.61 48,219 +2.22(+2.26%)
May 13, 2021 96.39 98.76 96.39 98.39 55,886 +1.76(+1.82%)
May 12, 2021 98.09 98.56 96.38 96.63 31,767 -1.31(-1.34%)
May 11, 2021 97.89 98.84 97.21 97.94 78,914 -1.39(-1.40%)
May 10, 2021 100.71 101.00 99.30 99.33 87,590 -0.81(-0.81%)
May 07, 2021 98.94 100.26 98.51 100.14 79,263 +0.60(+0.60%)
May 06, 2021 98.93 99.54 98.11 99.54 200,049 +1.00(+1.01%)
May 05, 2021 98.10 98.82 97.23 98.54 25,054 +1.19(+1.22%)
May 04, 2021 97.25 97.37 95.80 97.35 99,729 -0.14(-0.14%)
May 03, 2021 98.00 98.00 97.28 97.49 87,003 +0.19(+0.20%)
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%)
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.