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

127.22 +0.56 (+0.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.16 87.46 86.80 86.80 39,913 -0.49(-0.56%)
Mar 30, 2021 87.21 87.90 87.02 87.29 29,941 +0.44(+0.51%)
Mar 29, 2021 86.42 87.28 85.92 86.85 80,925 -0.71(-0.81%)
Mar 26, 2021 87.90 88.12 86.65 87.56 26,437 +0.48(+0.55%)
Mar 25, 2021 86.41 87.34 85.28 87.07 222,588 +0.43(+0.49%)
Mar 24, 2021 87.60 88.28 86.65 86.65 28,793 -0.20(-0.23%)
Mar 23, 2021 88.31 88.59 86.67 86.84 40,636 -1.96(-2.21%)
Mar 22, 2021 89.28 89.48 88.49 88.81 86,133 -0.72(-0.81%)
Mar 19, 2021 89.70 90.10 88.69 89.53 100,908 -0.63(-0.70%)
Mar 18, 2021 91.04 92.15 89.94 90.16 411,081 -0.12(-0.14%)
Mar 17, 2021 90.08 90.36 89.16 90.28 73,515 +0.82(+0.91%)
Mar 16, 2021 90.55 90.55 89.18 89.46 56,009 -1.17(-1.30%)
Mar 15, 2021 91.10 91.10 89.57 90.64 66,944 -0.24(-0.27%)
Mar 12, 2021 90.56 91.14 90.32 90.88 34,062 +1.21(+1.35%)
Mar 11, 2021 89.49 90.13 88.76 89.67 116,003 +0.49(+0.55%)
Mar 10, 2021 88.44 89.29 88.34 89.18 109,617 +1.47(+1.67%)
Mar 09, 2021 87.66 88.88 86.48 87.72 90,692 +0.06(+0.06%)
Mar 08, 2021 87.73 88.79 87.09 87.66 249,462 +0.77(+0.89%)
Mar 05, 2021 87.50 87.50 84.08 86.89 106,124 +0.90(+1.05%)
Mar 04, 2021 87.02 87.80 84.51 85.99 319,974 -1.01(-1.16%)
Mar 03, 2021 87.31 88.30 86.94 86.99 140,560 +0.12(+0.14%)
Mar 02, 2021 87.42 87.58 86.78 86.87 99,326 -0.22(-0.25%)
Mar 01, 2021 85.70 87.64 85.63 87.09 123,494 +2.83(+3.36%)
Feb 26, 2021 85.13 85.38 83.80 84.26 47,367 -1.41(-1.65%)
Feb 25, 2021 87.13 87.43 85.43 85.67 147,863 -1.01(-1.17%)
Feb 24, 2021 85.20 86.80 84.88 86.68 572,316 +1.93(+2.27%)
Feb 23, 2021 84.65 84.92 83.29 84.76 101,614 +0.14(+0.17%)
Feb 22, 2021 83.83 84.82 83.79 84.62 85,920 +0.57(+0.68%)
Feb 19, 2021 83.86 84.23 83.84 84.04 25,120 +0.72(+0.87%)
Feb 18, 2021 83.01 83.55 82.59 83.32 13,318 -0.10(-0.12%)
Feb 17, 2021 83.41 83.60 82.93 83.42 35,370 -0.38(-0.45%)
Feb 16, 2021 82.67 83.81 82.56 83.80 31,925 +1.87(+2.28%)
Feb 12, 2021 80.89 81.97 80.89 81.93 26,291 +1.03(+1.27%)
Feb 11, 2021 81.70 81.70 80.04 80.91 17,520 -0.20(-0.24%)
Feb 10, 2021 81.28 81.39 80.37 81.10 22,469 +0.08(+0.10%)
Feb 09, 2021 81.08 81.28 80.32 81.02 17,859 +0.04(+0.05%)
Feb 08, 2021 80.83 80.98 80.50 80.98 29,511 +0.78(+0.98%)
Feb 05, 2021 80.11 80.28 79.90 80.20 22,459 +0.51(+0.64%)
Feb 04, 2021 79.16 79.85 79.16 79.69 9,323 +0.99(+1.25%)
Feb 03, 2021 78.84 79.25 78.66 78.70 22,189 -0.08(-0.10%)
Feb 02, 2021 77.14 78.98 77.14 78.77 51,102 +2.37(+3.10%)
Feb 01, 2021 75.35 76.71 75.23 76.41 35,019 +1.92(+2.57%)
Jan 29, 2021 76.12 76.12 74.16 74.49 40,448 -1.64(-2.15%)
Jan 28, 2021 75.34 77.02 75.34 76.13 24,809 +1.44(+1.93%)
Jan 27, 2021 76.32 76.32 74.65 74.69 140,327 -2.70(-3.49%)
Jan 26, 2021 78.56 78.56 77.36 77.39 29,221 -0.84(-1.07%)
Jan 25, 2021 78.91 78.91 77.69 78.23 39,281 -1.06(-1.34%)
Jan 22, 2021 78.92 79.42 78.45 79.29 31,081 -0.36(-0.45%)
Jan 21, 2021 80.46 80.46 79.63 79.65 14,926 -0.61(-0.76%)
Jan 20, 2021 81.48 81.48 80.00 80.26 24,535 -0.59(-0.73%)
Jan 19, 2021 81.80 81.80 80.62 80.85 136,799 -0.06(-0.07%)
Jan 15, 2021 81.03 81.25 80.04 80.91 19,798 -0.83(-1.01%)
Jan 14, 2021 81.63 82.05 81.61 81.73 24,144 +0.27(+0.33%)
Jan 13, 2021 82.00 82.01 81.02 81.47 23,667 -0.55(-0.67%)
Jan 12, 2021 81.74 82.32 81.65 82.02 33,435 +0.84(+1.03%)
Jan 11, 2021 80.00 81.28 80.00 81.18 61,339 +0.63(+0.78%)
Jan 08, 2021 80.55 80.55 79.52 80.55 29,165 +0.12(+0.15%)
Jan 07, 2021 79.81 80.87 79.81 80.43 33,864 +1.55(+1.97%)
Jan 06, 2021 75.81 79.46 75.81 78.88 242,069 +4.03(+5.38%)
Jan 05, 2021 74.31 75.19 73.50 74.85 30,334 +0.48(+0.65%)
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.