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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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%)
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.