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 (%)
Aug 31, 2021 103.80 103.98 103.26 103.85 38,118 +0.18(+0.17%)
Aug 30, 2021 105.31 105.31 103.58 103.67 58,203 -1.22(-1.16%)
Aug 27, 2021 103.31 104.93 103.31 104.89 46,950 +1.76(+1.71%)
Aug 26, 2021 103.95 104.30 103.03 103.13 89,007 -0.42(-0.40%)
Aug 25, 2021 102.78 104.08 102.78 103.54 59,885 +0.88(+0.86%)
Aug 24, 2021 102.36 102.74 102.18 102.66 98,525 +0.92(+0.90%)
Aug 23, 2021 101.50 102.25 101.50 101.74 111,740 +1.01(+1.01%)
Aug 20, 2021 99.69 100.86 99.69 100.73 35,026 +1.08(+1.08%)
Aug 19, 2021 99.35 100.27 98.93 99.65 109,847 -0.79(-0.78%)
Aug 18, 2021 101.30 102.46 100.38 100.44 84,685 -1.31(-1.29%)
Aug 17, 2021 102.06 102.44 100.86 101.74 105,892 -1.07(-1.04%)
Aug 16, 2021 102.55 102.81 101.52 102.81 151,476 -0.21(-0.20%)
Aug 13, 2021 103.86 103.86 102.73 103.02 229,958 -0.79(-0.76%)
Aug 12, 2021 103.52 103.86 103.05 103.81 73,497 +0.47(+0.45%)
Aug 11, 2021 102.63 103.34 102.24 103.34 46,125 +1.06(+1.04%)
Aug 10, 2021 101.61 102.84 101.36 102.28 1,562,432 +0.69(+0.68%)
Aug 09, 2021 101.01 101.87 100.41 101.59 423,139 +0.58(+0.57%)
Aug 06, 2021 99.95 101.08 99.93 101.01 49,521 +1.86(+1.87%)
Aug 05, 2021 98.10 99.22 98.10 99.16 65,731 +1.32(+1.35%)
Aug 04, 2021 97.21 98.66 97.20 97.84 72,389 -0.12(-0.13%)
Aug 03, 2021 98.53 98.53 96.69 97.96 104,021 -0.22(-0.22%)
Aug 02, 2021 98.35 99.38 98.10 98.18 97,481 +0.41(+0.42%)
Jul 30, 2021 97.88 98.91 97.46 97.77 61,103 -0.42(-0.42%)
Jul 29, 2021 97.82 98.55 97.54 98.19 43,795 +0.99(+1.01%)
Jul 28, 2021 97.08 97.64 96.54 97.21 34,593 +0.33(+0.34%)
Jul 27, 2021 96.69 97.16 96.22 96.87 153,306 -0.42(-0.43%)
Jul 26, 2021 96.50 97.29 96.50 97.29 507,491 +0.46(+0.48%)
Jul 23, 2021 97.08 97.36 96.41 96.83 44,543 +0.39(+0.40%)
Jul 22, 2021 96.88 96.89 96.14 96.44 38,147 -0.55(-0.57%)
Jul 21, 2021 95.63 97.23 95.63 96.99 161,265 +2.20(+2.32%)
Jul 20, 2021 92.53 95.55 92.53 94.79 1,575,205 +2.32(+2.51%)
Jul 19, 2021 92.56 92.61 91.78 92.47 55,376 -2.02(-2.14%)
Jul 16, 2021 96.32 96.32 94.29 94.49 56,416 -1.31(-1.36%)
Jul 15, 2021 95.19 96.64 95.16 95.79 45,560 -0.03(-0.03%)
Jul 14, 2021 96.73 97.45 95.49 95.82 62,956 -0.81(-0.84%)
Jul 13, 2021 97.20 97.20 96.09 96.64 45,295 -0.43(-0.44%)
Jul 12, 2021 95.26 97.38 94.93 97.06 75,063 +1.57(+1.65%)
Jul 09, 2021 94.35 95.49 94.10 95.49 43,025 +2.34(+2.51%)
Jul 08, 2021 93.44 93.91 92.76 93.15 71,599 -1.98(-2.08%)
Jul 07, 2021 95.35 95.51 94.02 95.13 97,179 -0.52(-0.54%)
Jul 06, 2021 96.91 96.91 94.93 95.65 65,524 -1.24(-1.28%)
Jul 02, 2021 97.15 97.15 96.42 96.89 21,016 -0.12(-0.13%)
Jul 01, 2021 97.16 97.20 96.65 97.02 43,135 +0.33(+0.34%)
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%)
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.