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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 98.02 98.38 95.76 95.82 89,804 -2.52(-2.57%)
Mar 30, 2022 99.69 99.69 97.94 98.35 40,781 -1.42(-1.42%)
Mar 29, 2022 100.35 100.74 99.20 99.77 33,700 +0.64(+0.65%)
Mar 28, 2022 99.07 99.13 98.33 99.12 83,294 -0.06(-0.06%)
Mar 25, 2022 99.10 99.86 98.69 99.18 27,383 +0.22(+0.22%)
Mar 24, 2022 98.87 99.01 98.08 98.96 156,347 +0.75(+0.76%)
Mar 23, 2022 99.69 99.69 98.19 98.21 52,156 -2.14(-2.14%)
Mar 22, 2022 99.56 100.50 99.32 100.36 37,454 +1.91(+1.94%)
Mar 21, 2022 99.94 99.95 97.95 98.45 69,653 -1.38(-1.38%)
Mar 18, 2022 98.43 100.04 98.28 99.83 57,442 +1.09(+1.10%)
Mar 17, 2022 96.99 98.81 96.56 98.75 88,445 +0.98(+1.00%)
Mar 16, 2022 95.16 97.77 95.16 97.77 122,781 +3.89(+4.14%)
Mar 15, 2022 93.30 94.08 92.70 93.88 49,934 +1.31(+1.42%)
Mar 14, 2022 92.96 94.15 92.29 92.56 64,724 +0.52(+0.57%)
Mar 11, 2022 93.60 94.00 91.95 92.04 75,388 -0.63(-0.68%)
Mar 10, 2022 92.13 91.33 92.67 178,227 -0.83(-0.89%)
Mar 09, 2022 92.55 94.34 92.31 93.50 193,183 +3.55(+3.95%)
Mar 08, 2022 91.26 92.50 89.28 89.94 132,700 -1.26(-1.38%)
Mar 07, 2022 94.18 94.28 91.13 91.20 1,387,309 -3.57(-3.77%)
Mar 04, 2022 94.93 94.93 93.59 94.77 52,517 -1.51(-1.56%)
Mar 03, 2022 97.93 98.18 95.65 96.28 50,310 -0.98(-1.01%)
Mar 02, 2022 95.93 97.67 95.57 97.26 54,050 +1.98(+2.08%)
Mar 01, 2022 98.19 98.19 94.81 95.28 203,748 -3.39(-3.44%)
Feb 28, 2022 98.32 99.52 97.79 98.67 243,355 -1.82(-1.81%)
Feb 25, 2022 98.29 100.53 98.75 100.49 48,842 +2.59(+2.65%)
Feb 24, 2022 94.63 98.24 93.89 97.90 192,078 -0.10(-0.10%)
Feb 23, 2022 100.24 100.49 97.78 97.99 59,885 -1.27(-1.28%)
Feb 22, 2022 99.55 100.66 98.70 99.26 104,784 -0.88(-0.87%)
Feb 18, 2022 100.14 0 -0.79(-0.78%)
Feb 17, 2022 103.22 103.23 100.73 100.93 108,733 -3.13(-3.01%)
Feb 16, 2022 103.91 104.40 103.27 104.06 77,146 -0.52(-0.49%)
Feb 15, 2022 104.41 105.14 103.98 104.58 966,700 +1.29(+1.25%)
Feb 14, 2022 104.14 104.46 102.49 103.29 127,195 -1.17(-1.12%)
Feb 11, 2022 106.45 107.22 103.81 104.46 89,779 -2.05(-1.92%)
Feb 10, 2022 107.11 108.57 106.12 106.51 66,026 -1.52(-1.40%)
Feb 09, 2022 107.58 108.80 107.48 108.03 52,987 +1.44(+1.35%)
Feb 08, 2022 105.62 106.72 105.50 106.59 49,855 +1.48(+1.41%)
Feb 07, 2022 104.94 105.98 104.67 105.11 71,964 +0.30(+0.28%)
Feb 04, 2022 102.85 105.61 102.85 104.81 107,378 +2.27(+2.21%)
Feb 03, 2022 103.29 102.39 102.55 112,951 -1.14(-1.10%)
Feb 02, 2022 103.78 104.40 102.72 103.69 98,528 +0.15(+0.15%)
Feb 01, 2022 101.98 103.73 101.75 103.54 662,262 +1.58(+1.55%)
Jan 31, 2022 99.74 101.98 101.96 74,685 +1.87(+1.87%)
Jan 28, 2022 98.38 100.12 96.77 100.09 109,966 +1.47(+1.49%)
Jan 27, 2022 99.52 100.55 98.00 98.62 78,736 +0.46(+0.47%)
Jan 26, 2022 99.58 100.06 97.20 98.17 69,802 +0.13(+0.14%)
Jan 25, 2022 96.90 98.58 95.45 98.03 277,035 -0.59(-0.60%)
Jan 24, 2022 96.90 98.63 94.20 98.62 204,232 -0.28(-0.28%)
Jan 21, 2022 99.79 100.22 98.35 98.90 84,008 -1.60(-1.59%)
Jan 20, 2022 100.36 102.61 100.32 100.50 70,521 +0.80(+0.80%)
Jan 19, 2022 102.02 102.02 99.70 99.70 94,660 -0.74(-0.74%)
Jan 18, 2022 102.48 102.48 99.55 100.44 135,673 -4.12(-3.94%)
Jan 14, 2022 104.56 0 -1.73(-1.63%)
Jan 13, 2022 108.02 108.10 105.93 106.29 129,422 -1.11(-1.03%)
Jan 12, 2022 109.22 109.30 107.15 107.40 212,127 -1.72(-1.57%)
Jan 11, 2022 107.81 109.22 107.26 109.11 131,034 +1.43(+1.33%)
Jan 10, 2022 108.04 108.12 106.31 107.68 107,502 -0.17(-0.16%)
Jan 07, 2022 107.63 108.20 106.74 107.85 50,889 +0.65(+0.60%)
Jan 06, 2022 107.28 107.42 105.19 107.21 63,452 +1.06(+1.00%)
Jan 05, 2022 108.78 108.79 106.08 106.15 83,078 -1.97(-1.82%)
Jan 04, 2022 107.07 108.84 107.07 108.12 106,930 +2.08(+1.96%)
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.