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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.37 101.37 98.87 98.97 136,639 -1.72(-1.70%)
Sep 29, 2021 101.36 101.36 100.37 100.69 29,537 -0.50(-0.50%)
Sep 28, 2021 103.21 103.34 101.08 101.19 33,519 -2.07(-2.00%)
Sep 27, 2021 102.31 103.57 102.31 103.25 117,692 +1.43(+1.41%)
Sep 24, 2021 101.24 102.01 101.24 101.82 35,965 +0.45(+0.44%)
Sep 23, 2021 100.02 101.62 100.01 101.37 90,242 +2.29(+2.32%)
Sep 22, 2021 98.16 99.65 98.05 99.08 23,800 +1.93(+1.98%)
Sep 21, 2021 98.22 98.30 96.89 97.15 93,053 -0.36(-0.37%)
Sep 20, 2021 97.67 97.98 96.28 97.51 100,555 -2.40(-2.40%)
Sep 17, 2021 100.58 100.78 99.34 99.91 27,392 -0.63(-0.63%)
Sep 16, 2021 101.52 101.94 100.13 100.54 27,226 -0.57(-0.56%)
Sep 15, 2021 100.14 101.33 99.87 101.11 44,156 +0.61(+0.61%)
Sep 14, 2021 102.21 102.60 100.18 100.49 76,024 -1.30(-1.28%)
Sep 13, 2021 101.82 102.07 101.31 101.80 33,113 +0.38(+0.37%)
Sep 10, 2021 102.50 102.50 101.33 101.42 70,087 -0.59(-0.58%)
Sep 09, 2021 101.75 102.99 101.73 102.01 87,127 +0.08(+0.07%)
Sep 08, 2021 102.18 102.40 101.50 101.94 161,141 -0.56(-0.54%)
Sep 07, 2021 103.30 103.40 102.40 102.50 145,458 -0.80(-0.78%)
Sep 03, 2021 103.89 104.04 103.25 103.30 42,831 -0.59(-0.56%)
Sep 02, 2021 104.07 104.15 103.61 103.88 56,673 +0.07(+0.06%)
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.