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

101.48 USD +1.03 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 100.60 101.48 100.60 101.48 40,513 +1.03(+1.03%)
Jun 10, 2021 102.20 102.22 100.32 100.45 46,229 -1.15(-1.13%)
Jun 09, 2021 102.22 102.28 101.43 101.60 29,285 -0.80(-0.78%)
Jun 08, 2021 102.24 102.61 101.52 102.40 32,905 -0.19(-0.19%)
Jun 07, 2021 103.44 103.44 102.52 102.59 60,046 -0.75(-0.73%)
Jun 04, 2021 103.58 103.58 102.35 103.34 35,917 +0.26(+0.25%)
Jun 03, 2021 102.33 103.58 101.91 103.08 67,623 +0.29(+0.28%)
Jun 02, 2021 102.78 102.91 102.23 102.79 77,788 +0.17(+0.17%)
Jun 01, 2021 102.91 103.23 102.45 102.62 186,708 +0.82(+0.81%)
May 28, 2021 101.57 102.05 100.89 101.80 43,212 +0.58(+0.57%)
May 27, 2021 101.16 101.38 100.25 101.22 49,823 +0.80(+0.80%)
May 26, 2021 100.12 100.88 99.28 100.42 64,715 +0.66(+0.66%)
May 25, 2021 101.30 101.98 99.58 99.76 58,499 -1.13(-1.12%)
May 24, 2021 100.76 101.17 100.54 100.89 55,887 +0.62(+0.62%)
May 21, 2021 99.60 100.74 99.60 100.27 39,444 +1.25(+1.26%)
May 20, 2021 98.58 99.58 97.88 99.02 295,265 +0.57(+0.58%)
May 19, 2021 97.59 98.51 96.87 98.45 1,400,984 -0.62(-0.63%)
May 18, 2021 100.65 100.79 99.02 99.07 43,458 -1.64(-1.63%)
May 17, 2021 100.42 100.74 99.90 100.71 30,652 +0.10(+0.10%)
May 14, 2021 99.21 100.89 99.08 100.61 48,219 +2.22(+2.26%)
May 13, 2021 96.39 98.76 96.39 98.39 55,886 +1.76(+1.82%)
May 12, 2021 98.09 98.56 96.38 96.63 31,767 -1.31(-1.34%)
May 11, 2021 97.89 98.84 97.21 97.94 78,914 -1.39(-1.40%)
May 10, 2021 100.71 101.00 99.30 99.33 87,590 -0.81(-0.81%)
May 07, 2021 98.94 100.26 98.51 100.14 79,263 +0.60(+0.60%)
May 06, 2021 98.93 99.54 98.11 99.54 200,049 +1.00(+1.01%)
May 05, 2021 98.10 98.82 97.23 98.54 25,054 +1.19(+1.22%)
May 04, 2021 97.25 97.37 95.80 97.35 99,729 -0.14(-0.14%)
May 03, 2021 98.00 98.00 97.28 97.49 87,003 +0.19(+0.20%)
Apr 30, 2021 97.87 97.87 96.85 97.30 543,600 -1.04(-1.06%)
Apr 29, 2021 98.02 98.37 97.16 98.34 841,716 +0.88(+0.90%)
Apr 28, 2021 97.76 97.76 97.11 97.46 36,299 +0.15(+0.15%)
Apr 27, 2021 96.97 97.32 96.61 97.31 35,451 +0.39(+0.40%)
Apr 26, 2021 97.28 97.69 96.84 96.92 27,602 +0.24(+0.25%)
Apr 23, 2021 94.32 97.03 94.32 96.68 23,600 +2.31(+2.45%)
Apr 22, 2021 95.66 95.66 94.29 94.37 28,859 -0.88(-0.92%)
Apr 21, 2021 94.34 95.30 94.12 95.25 120,958 +0.93(+0.99%)
Apr 20, 2021 96.31 96.31 93.84 94.32 28,262 -2.21(-2.29%)
Apr 19, 2021 96.08 96.67 95.64 96.53 26,114 +0.34(+0.35%)
Apr 16, 2021 96.80 96.80 95.65 96.19 23,200 +0.13(+0.13%)
Apr 15, 2021 96.43 96.43 95.39 96.06 58,384 +0.20(+0.21%)
Apr 14, 2021 94.78 96.92 94.78 95.86 27,202 +1.30(+1.37%)
Apr 13, 2021 95.29 95.29 94.22 94.56 25,540 -0.79(-0.83%)
Apr 12, 2021 95.41 95.46 94.93 95.35 34,122 +0.36(+0.38%)
Apr 09, 2021 94.80 95.03 94.20 94.99 30,300 +0.44(+0.47%)
Apr 08, 2021 94.07 94.55 93.34 94.55 20,384 +0.48(+0.51%)
Apr 07, 2021 94.57 94.80 93.58 94.07 38,117 -0.13(-0.14%)
Apr 06, 2021 93.75 94.60 93.75 94.20 34,512 +0.11(+0.12%)
Apr 05, 2021 94.78 94.78 93.92 94.09 36,120 +0.44(+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.