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 (%)
Sep 30, 2021 101.70 101.70 99.20 99.29 136,191 -1.72(-1.70%)
Sep 29, 2021 101.69 101.69 100.70 101.02 29,440 -0.50(-0.50%)
Sep 28, 2021 103.55 103.68 101.42 101.52 33,409 -2.07(-2.00%)
Sep 27, 2021 102.64 103.91 102.64 103.59 117,306 +1.44(+1.41%)
Sep 24, 2021 101.58 102.35 101.58 102.16 35,847 +0.45(+0.44%)
Sep 23, 2021 100.35 101.95 100.34 101.71 89,947 +2.30(+2.32%)
Sep 22, 2021 98.49 99.98 98.38 99.40 23,722 +1.93(+1.98%)
Sep 21, 2021 98.54 98.63 97.21 97.47 92,748 -0.36(-0.37%)
Sep 20, 2021 97.99 98.30 96.60 97.83 100,225 -2.41(-2.40%)
Sep 17, 2021 100.91 101.11 99.67 100.24 27,302 -0.63(-0.63%)
Sep 16, 2021 101.86 102.27 100.46 100.87 27,137 -0.57(-0.56%)
Sep 15, 2021 100.47 101.66 100.20 101.44 44,011 +0.62(+0.61%)
Sep 14, 2021 102.55 102.94 100.51 100.83 75,775 -1.31(-1.28%)
Sep 13, 2021 102.15 102.41 101.64 102.13 33,005 +0.38(+0.37%)
Sep 10, 2021 102.83 102.83 101.66 101.75 69,857 -0.60(-0.58%)
Sep 09, 2021 102.08 103.33 102.07 102.35 86,842 +0.08(+0.07%)
Sep 08, 2021 102.52 102.74 101.83 102.27 160,613 -0.56(-0.54%)
Sep 07, 2021 103.64 103.74 102.74 102.83 144,981 -0.81(-0.78%)
Sep 03, 2021 104.23 104.39 103.58 103.64 42,691 -0.59(-0.56%)
Sep 02, 2021 104.42 104.50 103.95 104.22 56,488 +0.07(+0.06%)
Sep 01, 2021 104.12 104.36 103.01 104.16 227,497 +0.31(+0.30%)
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%)
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.