Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.75 93.41 92.75 92.92 40,906 -0.15(-0.16%)
Oct 28, 2022 91.00 93.13 90.83 93.06 85,080 +2.29(+2.52%)
Oct 27, 2022 90.37 91.59 90.37 90.78 43,294 +1.23(+1.37%)
Oct 26, 2022 89.16 90.47 89.16 89.55 37,282 +0.44(+0.49%)
Oct 25, 2022 87.69 89.14 87.65 89.11 88,212 +1.34(+1.52%)
Oct 24, 2022 87.62 88.15 87.32 87.78 23,237 +0.59(+0.68%)
Oct 21, 2022 84.43 87.27 84.43 87.18 14,665 +2.65(+3.14%)
Oct 20, 2022 85.27 86.06 84.26 84.53 13,745 -0.79(-0.93%)
Oct 19, 2022 85.71 86.17 84.86 85.32 13,318 -0.89(-1.03%)
Oct 18, 2022 86.86 87.56 85.66 86.22 34,916 +1.76(+2.09%)
Oct 17, 2022 84.61 85.43 84.16 84.45 43,229 +1.31(+1.57%)
Oct 14, 2022 86.36 87.19 83.10 83.14 32,780 -3.20(-3.70%)
Oct 13, 2022 82.27 86.69 81.87 86.34 91,797 +2.41(+2.87%)
Oct 12, 2022 83.79 84.77 83.76 83.93 34,083 +0.13(+0.15%)
Oct 11, 2022 84.58 85.12 83.38 83.80 27,343 -1.22(-1.44%)
Oct 10, 2022 85.88 85.88 84.59 85.02 78,903 -0.14(-0.16%)
Oct 07, 2022 85.75 85.96 84.68 85.16 39,449 -1.99(-2.28%)
Oct 06, 2022 87.20 87.89 86.91 87.15 21,557 -0.66(-0.75%)
Oct 05, 2022 86.89 88.19 86.58 87.80 78,332 -0.55(-0.62%)
Oct 04, 2022 85.64 88.36 85.64 88.36 25,645 +3.92(+4.65%)
Oct 03, 2022 83.37 84.89 82.54 84.43 98,974 +1.71(+2.06%)
Sep 30, 2022 83.03 84.50 82.72 82.73 18,978 -0.31(-0.37%)
Sep 29, 2022 83.62 83.87 82.47 83.04 65,445 -1.49(-1.77%)
Sep 28, 2022 83.06 84.91 82.81 84.53 26,436 +1.83(+2.21%)
Sep 27, 2022 84.17 84.17 81.99 82.70 42,720 -0.55(-0.66%)
Sep 26, 2022 83.89 84.50 82.81 83.25 68,280 -1.30(-1.53%)
Sep 23, 2022 85.85 85.85 83.46 84.55 159,253 -2.51(-2.88%)
Sep 22, 2022 88.57 88.59 86.75 87.05 43,920 -1.30(-1.47%)
Sep 21, 2022 89.54 90.55 88.33 88.35 28,730 -0.85(-0.95%)
Sep 20, 2022 89.94 90.46 88.53 89.20 23,066 -1.43(-1.57%)
Sep 19, 2022 88.78 90.65 88.78 90.63 22,050 +0.81(+0.90%)
Sep 16, 2022 89.72 89.98 89.02 89.82 21,960 -1.01(-1.11%)
Sep 15, 2022 90.37 91.96 90.37 90.83 26,521 +0.35(+0.38%)
Sep 14, 2022 90.68 90.97 89.70 90.48 43,649 -0.13(-0.15%)
Sep 13, 2022 91.66 91.79 90.36 90.62 56,589 -3.06(-3.27%)
Sep 12, 2022 93.21 94.33 93.21 93.68 130,152 +0.53(+0.57%)
Sep 09, 2022 92.60 93.27 92.50 93.15 18,188 +1.33(+1.45%)
Sep 08, 2022 90.06 91.88 90.06 91.82 50,033 +1.34(+1.48%)
Sep 07, 2022 88.56 90.66 88.56 90.48 43,849 +1.58(+1.78%)
Sep 06, 2022 89.65 89.65 87.77 88.90 46,764 -0.30(-0.33%)
Sep 02, 2022 90.94 91.58 88.90 89.20 88,624 -0.76(-0.85%)
Sep 01, 2022 88.77 90.02 87.73 89.96 59,771 +0.62(+0.69%)
Aug 31, 2022 89.55 89.84 89.04 89.34 24,121 +0.20(+0.23%)
Aug 30, 2022 90.03 90.06 88.83 89.14 27,647 -0.54(-0.60%)
Aug 29, 2022 89.89 90.39 89.38 89.68 33,664 -0.97(-1.07%)
Aug 26, 2022 93.67 93.67 90.63 90.65 35,685 -2.62(-2.81%)
Aug 25, 2022 92.48 93.35 92.48 93.28 31,696 +1.05(+1.14%)
Aug 24, 2022 91.51 92.60 91.51 92.22 20,585 +0.47(+0.51%)
Aug 23, 2022 91.97 92.43 91.63 91.75 37,896 -0.30(-0.32%)
Aug 22, 2022 92.71 92.71 91.89 92.05 33,303 -1.74(-1.86%)
Aug 19, 2022 95.22 95.22 93.59 93.80 67,061 -2.15(-2.24%)
Aug 18, 2022 95.44 96.17 95.39 95.94 163,965 +0.29(+0.30%)
Aug 17, 2022 95.04 95.91 94.86 95.65 20,920 -0.20(-0.21%)
Aug 16, 2022 95.34 96.17 95.23 95.86 36,614 +0.19(+0.20%)
Aug 15, 2022 94.38 95.98 94.33 95.66 198,199 +0.46(+0.49%)
Aug 12, 2022 94.38 95.26 93.90 95.20 19,045 +1.53(+1.64%)
Aug 11, 2022 93.29 94.36 93.29 93.67 52,550 +0.95(+1.03%)
Aug 10, 2022 92.02 93.13 92.02 92.72 476,187 +1.81(+1.99%)
Aug 09, 2022 90.53 90.94 90.50 90.90 49,120 +0.23(+0.25%)
Aug 08, 2022 91.20 91.58 90.62 90.67 15,600 -0.03(-0.03%)
Aug 05, 2022 89.81 91.00 89.81 90.70 14,938 +0.38(+0.42%)
Aug 04, 2022 89.84 90.52 89.84 90.33 16,462 +0.56(+0.62%)
Aug 03, 2022 89.09 90.17 88.98 89.77 253,744 +1.44(+1.63%)
Aug 02, 2022 87.95 89.03 87.70 88.33 43,773 -0.33(-0.37%)
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.