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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.37 101.37 98.87 98.97 136,639 -1.72(-1.70%)
Sep 29, 2021 101.36 101.36 100.37 100.69 29,537 -0.50(-0.50%)
Sep 28, 2021 103.21 103.34 101.08 101.19 33,519 -2.07(-2.00%)
Sep 27, 2021 102.31 103.57 102.31 103.25 117,692 +1.43(+1.41%)
Sep 24, 2021 101.24 102.01 101.24 101.82 35,965 +0.45(+0.44%)
Sep 23, 2021 100.02 101.62 100.01 101.37 90,242 +2.29(+2.32%)
Sep 22, 2021 98.16 99.65 98.05 99.08 23,800 +1.93(+1.98%)
Sep 21, 2021 98.22 98.30 96.89 97.15 93,053 -0.36(-0.37%)
Sep 20, 2021 97.67 97.98 96.28 97.51 100,555 -2.40(-2.40%)
Sep 17, 2021 100.58 100.78 99.34 99.91 27,392 -0.63(-0.63%)
Sep 16, 2021 101.52 101.94 100.13 100.54 27,226 -0.57(-0.56%)
Sep 15, 2021 100.14 101.33 99.87 101.11 44,156 +0.61(+0.61%)
Sep 14, 2021 102.21 102.60 100.18 100.49 76,024 -1.30(-1.28%)
Sep 13, 2021 101.82 102.07 101.31 101.80 33,113 +0.38(+0.37%)
Sep 10, 2021 102.50 102.50 101.33 101.42 70,087 -0.59(-0.58%)
Sep 09, 2021 101.75 102.99 101.73 102.01 87,127 +0.08(+0.07%)
Sep 08, 2021 102.18 102.40 101.50 101.94 161,141 -0.56(-0.54%)
Sep 07, 2021 103.30 103.40 102.40 102.50 145,458 -0.80(-0.78%)
Sep 03, 2021 103.89 104.04 103.25 103.30 42,831 -0.59(-0.56%)
Sep 02, 2021 104.07 104.15 103.61 103.88 56,673 +0.07(+0.06%)
Sep 01, 2021 103.78 104.02 102.67 103.82 228,245 +0.31(+0.30%)
Aug 31, 2021 103.46 103.64 102.92 103.51 38,244 +0.18(+0.17%)
Aug 30, 2021 104.96 104.96 103.24 103.33 58,394 -1.22(-1.17%)
Aug 27, 2021 102.97 104.58 102.97 104.55 47,105 +1.76(+1.71%)
Aug 26, 2021 103.61 103.96 102.69 102.79 89,300 -0.41(-0.40%)
Aug 25, 2021 102.44 103.74 102.44 103.20 60,082 +0.88(+0.86%)
Aug 24, 2021 102.02 102.40 101.84 102.33 98,849 +0.92(+0.90%)
Aug 23, 2021 101.17 101.92 101.17 101.41 112,108 +1.01(+1.01%)
Aug 20, 2021 99.36 100.53 99.36 100.40 35,142 +1.08(+1.08%)
Aug 19, 2021 99.02 99.94 98.61 99.32 110,209 -0.78(-0.78%)
Aug 18, 2021 100.97 102.12 100.05 100.11 84,964 -1.30(-1.28%)
Aug 17, 2021 101.72 102.11 100.53 101.41 106,240 -1.07(-1.04%)
Aug 16, 2021 102.21 102.48 101.18 102.48 151,974 -0.21(-0.20%)
Aug 13, 2021 103.53 103.53 102.39 102.69 230,714 -0.78(-0.76%)
Aug 12, 2021 103.18 103.53 102.72 103.47 73,739 +0.46(+0.45%)
Aug 11, 2021 102.30 103.01 101.91 103.01 46,277 +1.06(+1.04%)
Aug 10, 2021 101.28 102.51 101.02 101.95 1,567,571 +0.69(+0.68%)
Aug 09, 2021 100.68 101.53 100.08 101.26 424,531 +0.58(+0.57%)
Aug 06, 2021 99.63 100.75 99.61 100.68 49,684 +1.85(+1.87%)
Aug 05, 2021 97.78 98.90 97.78 98.83 65,947 +1.31(+1.35%)
Aug 04, 2021 96.89 98.33 96.88 97.52 72,628 -0.12(-0.13%)
Aug 03, 2021 98.21 98.21 96.37 97.64 104,363 -0.22(-0.22%)
Aug 02, 2021 98.03 99.06 97.78 97.86 97,802 +0.41(+0.42%)
Jul 30, 2021 97.56 98.59 97.14 97.45 61,304 -0.42(-0.42%)
Jul 29, 2021 97.50 98.22 97.22 97.87 43,939 +0.98(+1.01%)
Jul 28, 2021 96.76 97.32 96.23 96.89 34,707 +0.33(+0.34%)
Jul 27, 2021 96.38 96.84 95.91 96.56 153,810 -0.42(-0.43%)
Jul 26, 2021 96.18 96.97 96.18 96.97 509,160 +0.46(+0.48%)
Jul 23, 2021 96.76 97.04 96.09 96.51 44,690 +0.39(+0.40%)
Jul 22, 2021 96.57 96.57 95.82 96.12 38,272 -0.55(-0.57%)
Jul 21, 2021 95.32 96.92 95.32 96.67 161,795 +2.19(+2.32%)
Jul 20, 2021 92.22 95.24 92.22 94.48 1,580,386 +2.31(+2.51%)
Jul 19, 2021 92.26 92.30 91.48 92.17 55,558 -2.01(-2.14%)
Jul 16, 2021 96.00 96.00 93.98 94.18 56,601 -1.30(-1.36%)
Jul 15, 2021 94.88 96.32 94.85 95.48 45,710 -0.03(-0.03%)
Jul 14, 2021 96.42 97.13 95.18 95.51 63,163 -0.81(-0.84%)
Jul 13, 2021 96.88 96.88 95.77 96.32 45,444 -0.42(-0.44%)
Jul 12, 2021 94.95 97.06 94.62 96.75 75,310 +1.57(+1.65%)
Jul 09, 2021 94.04 95.18 93.80 95.18 43,167 +2.33(+2.51%)
Jul 08, 2021 93.13 93.60 92.45 92.85 71,834 -1.97(-2.08%)
Jul 07, 2021 95.04 95.20 93.71 94.82 97,499 -0.52(-0.54%)
Jul 06, 2021 96.59 96.59 94.62 95.34 65,740 -1.24(-1.28%)
Jul 02, 2021 96.83 96.83 96.10 96.58 21,085 -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.