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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 101.96 103.71 101.73 103.52 662,358 +1.58(+1.55%)
Jan 31, 2022 99.72 101.97 101.94 74,695 +1.87(+1.87%)
Jan 28, 2022 98.37 100.11 96.75 100.08 109,982 +1.47(+1.49%)
Jan 27, 2022 99.50 100.53 97.99 98.61 78,747 +0.46(+0.47%)
Jan 26, 2022 99.56 100.04 97.19 98.15 69,812 +0.13(+0.14%)
Jan 25, 2022 96.88 98.57 95.44 98.02 277,075 -0.59(-0.60%)
Jan 24, 2022 96.88 98.62 94.19 98.61 204,261 -0.28(-0.28%)
Jan 21, 2022 99.78 100.20 98.33 98.88 84,021 -1.60(-1.59%)
Jan 20, 2022 100.34 102.60 100.30 100.48 70,531 +0.80(+0.80%)
Jan 19, 2022 102.01 102.01 99.68 99.68 94,674 -0.74(-0.74%)
Jan 18, 2022 102.47 102.47 99.53 100.43 135,693 -4.11(-3.94%)
Jan 14, 2022 104.54 0 -1.73(-1.63%)
Jan 13, 2022 108.00 108.08 105.91 106.28 129,441 -1.11(-1.03%)
Jan 12, 2022 109.20 109.29 107.13 107.38 212,158 -1.71(-1.57%)
Jan 11, 2022 107.80 109.20 107.25 109.09 131,053 +1.43(+1.33%)
Jan 10, 2022 108.03 108.11 106.30 107.67 107,518 -0.17(-0.16%)
Jan 07, 2022 107.62 108.18 106.73 107.84 50,896 +0.65(+0.60%)
Jan 06, 2022 107.27 107.40 105.17 107.19 63,461 +1.06(+1.00%)
Jan 05, 2022 108.76 108.77 106.07 106.13 83,090 -1.97(-1.82%)
Jan 04, 2022 107.06 108.83 107.06 108.11 106,945 +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.