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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.59 103.59 101.58 101.97 102,105 -2.38(-2.28%)
Nov 29, 2021 105.45 105.45 103.51 104.35 259,953 +0.31(+0.30%)
Nov 26, 2021 104.92 104.92 103.16 104.03 53,291 -3.41(-3.17%)
Nov 24, 2021 107.75 107.78 107.03 107.44 43,381 -0.35(-0.33%)
Nov 23, 2021 106.75 107.91 106.12 107.79 296,403 +1.82(+1.71%)
Nov 22, 2021 105.88 107.16 105.62 105.97 133,824 +1.22(+1.16%)
Nov 19, 2021 104.98 105.59 104.03 104.76 121,151 -1.02(-0.96%)
Nov 18, 2021 106.50 105.96 105.72 105.78 75,508 -0.29(-0.28%)
Nov 17, 2021 107.89 107.89 105.89 106.07 71,298 -1.93(-1.79%)
Nov 16, 2021 107.84 108.64 107.23 108.00 75,080 +0.09(+0.08%)
Nov 15, 2021 108.26 108.44 107.74 107.92 36,132 +0.15(+0.14%)
Nov 12, 2021 107.40 107.81 106.70 107.76 73,765 +0.64(+0.59%)
Nov 11, 2021 106.45 107.33 106.33 107.13 30,538 +0.89(+0.84%)
Nov 10, 2021 107.17 106.23 54,653 -1.11(-1.04%)
Nov 09, 2021 107.92 107.93 106.64 107.34 43,868 -0.82(-0.76%)
Nov 08, 2021 108.78 109.08 108.01 108.16 318,506 +0.11(+0.11%)
Nov 05, 2021 109.01 109.59 107.86 108.05 59,860 +0.00(+0.00%)
Nov 04, 2021 110.14 110.14 107.24 108.05 147,199 -2.07(-1.88%)
Nov 03, 2021 110.37 110.41 109.29 110.12 79,402 -0.33(-0.30%)
Nov 02, 2021 109.63 110.55 109.25 110.45 174,387 +0.96(+0.88%)
Nov 01, 2021 109.21 109.49 108.64 109.49 154,490 +1.17(+1.08%)
Oct 29, 2021 108.20 108.64 108.00 108.32 43,955 +0.10(+0.10%)
Oct 28, 2021 107.64 108.32 107.45 108.22 99,067 +1.17(+1.09%)
Oct 27, 2021 108.68 109.00 107.03 107.05 44,141 -1.98(-1.81%)
Oct 26, 2021 109.22 109.03 81,878 +0.32(+0.30%)
Oct 25, 2021 109.04 109.04 108.28 108.70 89,486 +0.20(+0.18%)
Oct 22, 2021 107.46 108.60 107.46 108.50 50,072 +1.39(+1.30%)
Oct 21, 2021 107.03 107.74 106.59 107.12 52,095 -0.14(-0.13%)
Oct 20, 2021 107.64 107.70 106.92 107.26 82,170 -0.48(-0.45%)
Oct 19, 2021 107.75 107.86 107.16 107.74 155,386 +0.54(+0.51%)
Oct 18, 2021 106.71 107.74 106.55 107.20 127,599 +0.54(+0.51%)
Oct 15, 2021 106.10 107.04 105.80 106.66 124,740 +1.83(+1.75%)
Oct 14, 2021 104.58 104.83 103.32 104.83 63,635 +1.57(+1.52%)
Oct 13, 2021 103.38 103.38 102.17 103.26 33,556 +0.15(+0.15%)
Oct 12, 2021 102.89 103.64 102.48 103.10 37,436 +0.31(+0.30%)
Oct 11, 2021 104.46 105.07 102.72 102.79 39,626 -1.29(-1.24%)
Oct 08, 2021 103.44 104.35 102.86 104.08 37,285 +0.75(+0.73%)
Oct 07, 2021 103.41 104.44 103.18 103.33 93,770 +1.06(+1.04%)
Oct 06, 2021 100.96 102.35 100.47 102.27 50,228 +0.23(+0.22%)
Oct 05, 2021 100.32 102.32 100.32 102.04 75,465 +2.41(+2.41%)
Oct 04, 2021 100.92 101.92 99.46 99.63 182,896 -1.16(-1.15%)
Oct 01, 2021 99.58 101.38 99.14 100.79 129,525 +1.51(+1.52%)
Sep 30, 2021 101.69 101.69 99.19 99.28 136,211 -1.72(-1.70%)
Sep 29, 2021 101.68 101.68 100.68 101.00 29,444 -0.50(-0.50%)
Sep 28, 2021 103.53 103.67 101.40 101.51 33,414 -2.07(-2.00%)
Sep 27, 2021 102.63 103.89 102.63 103.58 117,323 +1.44(+1.41%)
Sep 24, 2021 101.56 102.33 101.56 102.14 35,853 +0.45(+0.44%)
Sep 23, 2021 100.34 101.94 100.33 101.69 89,960 +2.30(+2.32%)
Sep 22, 2021 98.47 99.97 98.36 99.39 23,725 +1.93(+1.98%)
Sep 21, 2021 98.53 98.61 97.19 97.46 92,762 -0.36(-0.37%)
Sep 20, 2021 97.98 98.29 96.59 97.82 100,239 -2.41(-2.40%)
Sep 17, 2021 100.89 101.10 99.66 100.22 27,306 -0.64(-0.63%)
Sep 16, 2021 101.84 102.26 100.45 100.86 27,141 -0.57(-0.56%)
Sep 15, 2021 100.46 101.65 100.19 101.43 44,018 +0.62(+0.61%)
Sep 14, 2021 102.53 102.92 100.50 100.81 75,786 -1.31(-1.28%)
Sep 13, 2021 102.14 102.39 101.62 102.12 33,009 +0.38(+0.37%)
Sep 10, 2021 102.82 102.82 101.64 101.74 69,867 -0.60(-0.58%)
Sep 09, 2021 102.07 103.31 102.05 102.33 86,854 +0.08(+0.07%)
Sep 08, 2021 102.51 102.72 101.81 102.26 160,636 -0.56(-0.54%)
Sep 07, 2021 103.62 103.73 102.72 102.82 145,002 -0.81(-0.78%)
Sep 03, 2021 104.22 104.37 103.57 103.62 42,697 -0.59(-0.56%)
Sep 02, 2021 104.40 104.48 103.94 104.21 56,496 +0.07(+0.06%)
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.