Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.54 89.62 88.40 89.62 52,225 +1.47(+1.66%)
Mar 30, 2023 89.05 89.21 87.68 88.16 28,280 -0.20(-0.22%)
Mar 29, 2023 87.97 88.35 87.41 88.35 30,878 +1.03(+1.18%)
Mar 28, 2023 87.33 87.44 86.68 87.33 65,079 +0.01(+0.01%)
Mar 27, 2023 87.07 87.97 86.86 87.32 79,972 +1.42(+1.65%)
Mar 24, 2023 85.77 85.96 84.37 85.90 48,796 -1.10(-1.26%)
Mar 23, 2023 87.83 88.57 86.33 86.99 960,732 -0.70(-0.79%)
Mar 22, 2023 89.11 89.82 87.69 87.69 72,913 -1.78(-1.99%)
Mar 21, 2023 89.06 89.65 88.86 89.47 78,426 +2.45(+2.82%)
Mar 20, 2023 85.97 87.70 85.97 87.02 150,819 +1.06(+1.23%)
Mar 17, 2023 86.84 86.84 85.11 85.96 52,976 -1.83(-2.08%)
Mar 16, 2023 85.89 88.77 85.09 87.79 203,603 +0.90(+1.03%)
Mar 15, 2023 85.67 86.89 84.69 86.89 276,605 -0.91(-1.04%)
Mar 14, 2023 87.80 88.62 86.78 87.81 475,550 +2.68(+3.14%)
Mar 13, 2023 85.34 87.00 82.71 85.13 181,268 -3.13(-3.55%)
Mar 10, 2023 92.29 92.29 87.87 88.26 335,262 -4.84(-5.20%)
Mar 09, 2023 96.95 96.95 92.88 93.10 161,907 -4.77(-4.87%)
Mar 08, 2023 97.41 98.04 97.35 97.87 662,909 +0.61(+0.63%)
Mar 07, 2023 98.60 98.91 97.18 97.26 10,817 -1.69(-1.71%)
Mar 06, 2023 99.74 99.93 98.90 98.95 32,468 -0.68(-0.68%)
Mar 03, 2023 98.62 99.72 98.62 99.63 31,170 +1.40(+1.43%)
Mar 02, 2023 97.70 98.43 96.98 98.23 63,124 -0.06(-0.06%)
Mar 01, 2023 98.27 98.60 97.98 98.29 72,535 -0.22(-0.23%)
Feb 28, 2023 98.95 99.43 98.51 98.51 25,360 -0.51(-0.52%)
Feb 27, 2023 100.34 100.35 98.92 99.02 106,595 -0.61(-0.61%)
Feb 24, 2023 98.60 99.82 98.58 99.63 86,260 +0.36(+0.36%)
Feb 23, 2023 99.95 100.16 98.55 99.27 22,781 -0.22(-0.22%)
Feb 22, 2023 99.89 99.97 99.22 99.49 44,837 -0.42(-0.42%)
Feb 21, 2023 100.61 101.18 99.74 99.90 43,618 -1.58(-1.55%)
Feb 17, 2023 100.95 101.63 100.79 101.48 21,409 -0.04(-0.04%)
Feb 16, 2023 101.64 102.40 101.40 101.52 32,466 -0.58(-0.56%)
Feb 15, 2023 101.03 102.25 100.62 102.09 45,720 +0.43(+0.43%)
Feb 14, 2023 101.62 102.81 101.27 101.66 45,672 -0.00(-0.00%)
Feb 13, 2023 101.06 101.92 101.06 101.67 15,150 +0.78(+0.77%)
Feb 10, 2023 99.92 101.07 99.62 100.89 40,483 +0.57(+0.56%)
Feb 09, 2023 102.29 102.42 100.10 100.32 114,255 -1.38(-1.36%)
Feb 08, 2023 101.31 102.40 101.31 101.70 55,874 +0.04(+0.04%)
Feb 07, 2023 100.02 101.98 100.02 101.67 38,636 +1.05(+1.04%)
Feb 06, 2023 100.06 101.10 100.06 100.61 43,155 +0.10(+0.10%)
Feb 03, 2023 99.28 101.70 98.75 100.52 129,859 +0.69(+0.69%)
Feb 02, 2023 100.57 101.16 99.33 99.83 61,296 -0.32(-0.32%)
Feb 01, 2023 98.92 100.98 98.62 100.15 158,795 +0.68(+0.69%)
Jan 31, 2023 98.16 99.47 98.09 99.47 20,988 +1.44(+1.47%)
Jan 30, 2023 97.33 98.77 97.33 98.03 56,067 +0.17(+0.17%)
Jan 27, 2023 98.32 99.01 97.74 97.86 40,919 -0.88(-0.89%)
Jan 26, 2023 98.43 98.75 97.82 98.74 24,320 +0.51(+0.52%)
Jan 25, 2023 96.55 98.31 96.55 98.23 25,814 +0.60(+0.62%)
Jan 24, 2023 97.23 98.08 97.23 97.63 37,312 -0.08(-0.08%)
Jan 23, 2023 96.87 97.79 96.45 97.70 48,152 +1.04(+1.08%)
Jan 20, 2023 96.30 96.86 95.95 96.66 490,700 +0.67(+0.70%)
Jan 19, 2023 96.63 97.10 95.67 95.99 41,738 -2.12(-2.16%)
Jan 18, 2023 98.88 98.97 97.99 98.11 80,280 -0.80(-0.81%)
Jan 17, 2023 99.16 99.45 98.71 98.91 46,675 -0.72(-0.72%)
Jan 13, 2023 98.06 99.91 98.06 99.63 19,432 +0.51(+0.51%)
Jan 12, 2023 98.82 99.37 97.65 99.13 53,931 +0.70(+0.71%)
Jan 11, 2023 98.31 98.60 98.02 98.43 67,524 +0.13(+0.13%)
Jan 10, 2023 97.21 98.31 97.04 98.30 399,553 +1.26(+1.29%)
Jan 09, 2023 96.83 98.36 96.61 97.04 33,516 +0.56(+0.59%)
Jan 06, 2023 95.33 96.52 94.57 96.48 75,907 +2.02(+2.14%)
Jan 05, 2023 94.26 94.84 93.96 94.45 31,284 -0.26(-0.28%)
Jan 04, 2023 94.54 95.40 93.87 94.72 102,485 +0.75(+0.80%)
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.