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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 96.00 96.70 96.00 96.69 23,635 +0.50(+0.52%)
Jun 29, 2021 96.33 96.94 96.01 96.18 69,389 +1.13(+1.19%)
Jun 28, 2021 96.14 96.14 94.53 95.06 35,917 -1.07(-1.11%)
Jun 25, 2021 95.56 96.16 95.09 96.13 28,582 +0.98(+1.03%)
Jun 24, 2021 94.41 95.25 94.16 95.15 32,572 +1.27(+1.35%)
Jun 23, 2021 93.66 94.20 93.47 93.88 112,001 +0.61(+0.65%)
Jun 22, 2021 93.39 93.59 92.54 93.28 65,703 -0.04(-0.04%)
Jun 21, 2021 91.97 93.37 91.76 93.31 45,008 +2.22(+2.43%)
Jun 18, 2021 93.00 93.00 90.98 91.10 96,933 -2.92(-3.10%)
Jun 17, 2021 96.30 96.30 93.19 94.01 60,868 -1.75(-1.83%)
Jun 16, 2021 95.40 96.16 94.47 95.77 32,251 +0.27(+0.28%)
Jun 15, 2021 95.65 96.04 94.76 95.50 1,787,789 +0.17(+0.18%)
Jun 14, 2021 96.22 96.22 94.84 95.33 46,774 -0.80(-0.83%)
Jun 11, 2021 95.29 96.13 95.29 96.13 42,769 +0.98(+1.03%)
Jun 10, 2021 96.81 96.83 95.03 95.15 48,803 -0.84(-0.88%)
Jun 09, 2021 96.58 96.64 95.84 95.99 30,995 -0.76(-0.78%)
Jun 08, 2021 96.60 96.95 95.92 96.75 34,826 -0.18(-0.19%)
Jun 07, 2021 97.73 97.73 96.86 96.93 63,553 -0.71(-0.73%)
Jun 04, 2021 97.86 97.86 96.70 97.64 38,014 +0.25(+0.25%)
Jun 03, 2021 96.68 97.86 96.29 97.39 71,572 +0.27(+0.28%)
Jun 02, 2021 97.11 97.23 96.59 97.12 82,331 +0.16(+0.17%)
Jun 01, 2021 97.23 97.53 96.80 96.96 197,613 +0.77(+0.81%)
May 28, 2021 95.96 96.42 95.32 96.18 45,736 +0.55(+0.57%)
May 27, 2021 95.58 95.79 94.72 95.63 52,733 +0.76(+0.80%)
May 26, 2021 94.59 95.31 93.80 94.88 68,494 +0.62(+0.66%)
May 25, 2021 95.71 96.36 94.08 94.25 61,915 -1.07(-1.12%)
May 24, 2021 95.20 95.59 94.99 95.32 59,151 +0.59(+0.62%)
May 21, 2021 94.10 95.18 94.10 94.74 41,747 +1.18(+1.26%)
May 20, 2021 93.14 94.08 92.48 93.56 312,511 +0.54(+0.58%)
May 19, 2021 92.20 93.07 91.52 93.02 1,482,815 -0.59(-0.63%)
May 18, 2021 95.10 95.23 93.56 93.60 45,996 -1.55(-1.63%)
May 17, 2021 94.88 95.18 94.39 95.15 32,442 +0.09(+0.10%)
May 14, 2021 93.73 95.32 93.62 95.06 51,035 +2.10(+2.26%)
May 13, 2021 91.07 93.31 91.07 92.96 59,150 +1.66(+1.82%)
May 12, 2021 92.68 93.12 91.06 91.30 33,440 -1.24(-1.34%)
May 11, 2021 92.49 93.39 91.85 92.53 83,523 -1.31(-1.40%)
May 10, 2021 95.15 95.43 93.82 93.85 92,706 -0.77(-0.81%)
May 07, 2021 93.48 94.73 93.07 94.61 83,892 +0.57(+0.60%)
May 06, 2021 93.47 94.05 92.70 94.05 211,733 +0.94(+1.01%)
May 05, 2021 92.69 93.37 91.87 93.10 26,517 +1.12(+1.22%)
May 04, 2021 91.88 92.00 90.51 91.98 105,554 -0.13(-0.14%)
May 03, 2021 92.59 92.59 91.91 92.11 92,084 +0.18(+0.20%)
Apr 30, 2021 92.47 92.47 91.51 91.93 575,351 -0.98(-1.06%)
Apr 29, 2021 92.61 92.94 91.80 92.91 890,880 +0.83(+0.90%)
Apr 28, 2021 92.36 92.36 91.76 92.08 38,419 +0.14(+0.15%)
Apr 27, 2021 91.62 91.95 91.28 91.94 37,521 +0.37(+0.40%)
Apr 26, 2021 91.91 92.30 91.50 91.57 29,214 +0.23(+0.25%)
Apr 23, 2021 89.11 91.67 89.11 91.34 24,978 +2.18(+2.45%)
Apr 22, 2021 90.38 90.38 89.09 89.16 30,544 -0.83(-0.92%)
Apr 21, 2021 89.13 90.04 88.93 89.99 128,023 +0.88(+0.99%)
Apr 20, 2021 91.00 91.00 88.66 89.11 29,912 -2.09(-2.29%)
Apr 19, 2021 90.78 91.34 90.36 91.20 27,639 +0.32(+0.35%)
Apr 16, 2021 91.46 91.46 90.37 90.88 24,555 +0.12(+0.13%)
Apr 15, 2021 91.11 91.11 90.13 90.76 61,794 +0.19(+0.21%)
Apr 14, 2021 89.55 91.57 89.55 90.57 28,790 +1.23(+1.37%)
Apr 13, 2021 90.03 90.03 89.02 89.34 27,031 -0.75(-0.83%)
Apr 12, 2021 90.14 90.19 89.69 90.09 36,115 +0.34(+0.38%)
Apr 09, 2021 89.57 89.78 89.00 89.75 32,069 +0.42(+0.47%)
Apr 08, 2021 88.88 89.33 88.19 89.33 21,574 +0.45(+0.51%)
Apr 07, 2021 89.35 89.57 88.42 88.88 40,343 -0.12(-0.14%)
Apr 06, 2021 88.58 89.38 88.58 89.00 36,527 +0.10(+0.12%)
Apr 05, 2021 89.55 89.55 88.73 88.90 38,229 +0.42(+0.47%)
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.