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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.24 88.67 85.10 85.25 23,570 -3.42(-3.86%)
Apr 28, 2022 88.02 89.13 86.40 88.67 67,139 +1.33(+1.53%)
Apr 27, 2022 87.04 88.47 87.04 87.34 46,716 +0.51(+0.59%)
Apr 26, 2022 88.78 89.48 86.83 86.83 107,404 -2.63(-2.94%)
Apr 25, 2022 88.32 89.53 87.48 89.46 56,978 +0.43(+0.48%)
Apr 22, 2022 91.94 91.94 88.96 89.03 41,505 -3.31(-3.58%)
Apr 21, 2022 95.90 96.11 92.13 92.34 59,356 -2.75(-2.90%)
Apr 20, 2022 94.78 95.72 94.73 95.09 34,294 +0.70(+0.74%)
Apr 19, 2022 92.29 94.48 92.29 94.39 21,473 +2.24(+2.43%)
Apr 18, 2022 92.17 92.67 91.31 92.15 34,447 -1.50(-1.60%)
Apr 14, 2022 94.54 95.30 93.53 93.65 40,537 -0.36(-0.39%)
Apr 13, 2022 91.73 94.09 91.41 94.01 30,506 +1.82(+1.98%)
Apr 12, 2022 93.42 94.21 91.90 92.19 70,327 -0.78(-0.84%)
Apr 11, 2022 92.96 94.25 92.71 92.97 83,315 -0.23(-0.25%)
Apr 08, 2022 92.65 93.92 92.65 93.20 51,206 +0.96(+1.04%)
Apr 07, 2022 92.31 92.72 90.75 92.24 89,329 -0.20(-0.22%)
Apr 06, 2022 93.62 93.62 92.22 92.44 52,532 -1.74(-1.84%)
Apr 05, 2022 95.09 95.64 93.97 94.18 58,939 -1.21(-1.27%)
Apr 04, 2022 95.73 96.32 94.96 95.39 30,406 -0.51(-0.53%)
Apr 01, 2022 96.36 96.60 95.11 95.89 51,900 +0.09(+0.09%)
Mar 31, 2022 98.01 98.37 95.75 95.81 89,817 -2.52(-2.57%)
Mar 30, 2022 99.67 99.67 97.93 98.33 40,787 -1.42(-1.42%)
Mar 29, 2022 100.34 100.73 99.19 99.75 33,704 +0.64(+0.65%)
Mar 28, 2022 99.05 99.12 98.31 99.11 83,306 -0.06(-0.06%)
Mar 25, 2022 99.09 99.85 98.68 99.17 27,387 +0.22(+0.22%)
Mar 24, 2022 98.86 98.99 98.06 98.95 156,370 +0.75(+0.76%)
Mar 23, 2022 99.68 99.68 98.18 98.20 52,163 -2.14(-2.14%)
Mar 22, 2022 99.54 100.48 99.30 100.34 37,459 +1.90(+1.94%)
Mar 21, 2022 99.92 99.93 97.93 98.44 69,663 -1.38(-1.38%)
Mar 18, 2022 98.42 100.03 98.27 99.82 57,451 +1.09(+1.10%)
Mar 17, 2022 96.98 98.79 96.54 98.73 88,458 +0.98(+1.00%)
Mar 16, 2022 95.14 97.75 95.14 97.75 122,799 +3.89(+4.14%)
Mar 15, 2022 93.28 94.07 92.68 93.87 49,942 +1.31(+1.42%)
Mar 14, 2022 92.95 94.13 92.27 92.55 64,734 +0.52(+0.57%)
Mar 11, 2022 93.59 93.99 91.94 92.03 75,399 -0.63(-0.68%)
Mar 10, 2022 92.11 91.31 92.66 178,253 -0.83(-0.89%)
Mar 09, 2022 92.54 94.32 92.29 93.48 193,211 +3.55(+3.95%)
Mar 08, 2022 91.25 92.48 89.26 89.93 132,720 -1.26(-1.38%)
Mar 07, 2022 94.17 94.27 91.11 91.19 1,387,509 -3.57(-3.77%)
Mar 04, 2022 94.91 94.91 93.58 94.76 52,524 -1.50(-1.56%)
Mar 03, 2022 97.91 98.17 95.64 96.27 50,317 -0.98(-1.01%)
Mar 02, 2022 95.91 97.66 95.56 97.25 54,058 +1.98(+2.08%)
Mar 01, 2022 98.18 98.18 94.80 95.27 203,777 -3.39(-3.44%)
Feb 28, 2022 98.30 99.51 97.78 98.66 243,391 -1.82(-1.81%)
Feb 25, 2022 98.28 100.51 98.73 100.47 48,849 +2.59(+2.65%)
Feb 24, 2022 94.62 98.23 93.88 97.88 192,106 -0.10(-0.10%)
Feb 23, 2022 100.23 100.47 97.76 97.98 59,894 -1.27(-1.28%)
Feb 22, 2022 99.53 100.65 98.68 99.25 104,799 -0.88(-0.88%)
Feb 18, 2022 100.12 0 -0.79(-0.78%)
Feb 17, 2022 103.21 103.22 100.71 100.91 108,749 -3.13(-3.01%)
Feb 16, 2022 103.89 104.38 103.26 104.05 77,157 -0.51(-0.49%)
Feb 15, 2022 104.39 105.12 103.96 104.56 966,840 +1.29(+1.24%)
Feb 14, 2022 104.12 104.45 102.48 103.28 127,214 -1.17(-1.12%)
Feb 11, 2022 106.44 107.20 103.79 104.45 89,792 -2.05(-1.92%)
Feb 10, 2022 107.09 108.55 106.10 106.50 66,036 -1.51(-1.40%)
Feb 09, 2022 107.56 108.78 107.47 108.01 52,995 +1.44(+1.35%)
Feb 08, 2022 105.61 106.70 105.48 106.57 49,862 +1.48(+1.40%)
Feb 07, 2022 104.92 105.97 104.66 105.09 71,974 +0.30(+0.28%)
Feb 04, 2022 102.84 105.60 102.84 104.80 107,394 +2.27(+2.21%)
Feb 03, 2022 103.28 102.38 102.53 112,968 -1.14(-1.10%)
Feb 02, 2022 103.76 104.38 102.70 103.68 98,542 +0.15(+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.