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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.36 105.44 104.77 104.96 34,238 -0.44(-0.42%)
Dec 30, 2021 106.04 106.44 105.34 105.40 21,299 -0.34(-0.32%)
Dec 29, 2021 106.66 106.67 105.65 105.74 42,201 -0.48(-0.45%)
Dec 28, 2021 106.30 106.86 106.12 106.22 43,950 -0.07(-0.06%)
Dec 27, 2021 105.51 106.28 105.03 106.28 54,194 +1.18(+1.12%)
Dec 23, 2021 104.82 105.64 104.82 105.10 48,714 +1.00(+0.96%)
Dec 22, 2021 103.31 104.10 103.12 104.10 66,266 +0.83(+0.80%)
Dec 21, 2021 102.02 103.50 102.02 103.28 90,239 +2.36(+2.34%)
Dec 20, 2021 101.91 101.91 99.75 100.91 68,486 -2.21(-2.14%)
Dec 17, 2021 104.84 104.84 102.83 103.12 25,934 -2.47(-2.34%)
Dec 16, 2021 105.89 106.67 105.06 105.59 32,882 +0.92(+0.88%)
Dec 15, 2021 104.17 104.82 102.69 104.67 23,856 +0.93(+0.90%)
Dec 14, 2021 102.84 104.32 102.58 103.73 51,891 +0.78(+0.76%)
Dec 13, 2021 104.08 104.08 102.68 102.95 176,362 -1.18(-1.14%)
Dec 10, 2021 105.39 105.39 103.49 104.14 81,741 -0.64(-0.61%)
Dec 09, 2021 105.48 105.83 104.73 104.78 30,624 -1.06(-1.00%)
Dec 08, 2021 106.66 106.66 105.75 105.84 44,679 -0.50(-0.47%)
Dec 07, 2021 105.13 106.90 105.13 106.34 46,228 +2.53(+2.44%)
Dec 06, 2021 103.99 104.82 102.86 103.81 111,425 +1.27(+1.24%)
Dec 03, 2021 104.58 104.58 101.61 102.54 86,937 -1.55(-1.49%)
Dec 02, 2021 101.09 104.30 101.03 104.10 276,647 +3.29(+3.26%)
Dec 01, 2021 103.50 104.14 100.70 100.81 228,938 -0.84(-0.83%)
Nov 30, 2021 103.26 103.26 101.26 101.65 102,427 -2.37(-2.28%)
Nov 29, 2021 105.12 105.12 103.19 104.02 260,771 +0.31(+0.30%)
Nov 26, 2021 104.59 104.59 102.84 103.71 53,458 -3.39(-3.17%)
Nov 24, 2021 107.42 107.44 106.69 107.10 43,517 -0.35(-0.33%)
Nov 23, 2021 106.42 107.57 105.78 107.45 297,336 +1.81(+1.71%)
Nov 22, 2021 105.55 106.83 105.29 105.64 134,245 +1.21(+1.16%)
Nov 19, 2021 104.65 105.25 103.71 104.43 121,533 -1.01(-0.96%)
Nov 18, 2021 106.16 105.62 105.39 105.44 75,746 -0.29(-0.28%)
Nov 17, 2021 107.55 107.55 105.56 105.74 71,522 -1.92(-1.79%)
Nov 16, 2021 107.50 108.30 106.89 107.66 75,316 +0.09(+0.08%)
Nov 15, 2021 107.92 108.10 107.41 107.58 36,246 +0.15(+0.14%)
Nov 12, 2021 107.06 107.47 106.36 107.42 73,997 +0.63(+0.59%)
Nov 11, 2021 106.12 106.99 105.99 106.79 30,634 +0.89(+0.84%)
Nov 10, 2021 106.84 105.90 54,824 -1.11(-1.04%)
Nov 09, 2021 107.58 107.60 106.31 107.01 44,006 -0.81(-0.76%)
Nov 08, 2021 108.44 108.74 107.67 107.82 319,508 +0.11(+0.10%)
Nov 05, 2021 108.67 109.25 107.52 107.71 60,048 +0.00(+0.00%)
Nov 04, 2021 109.80 109.80 106.90 107.71 147,662 -2.07(-1.88%)
Nov 03, 2021 110.02 110.06 108.95 109.78 79,652 -0.33(-0.30%)
Nov 02, 2021 109.28 110.20 108.91 110.11 174,936 +0.96(+0.88%)
Nov 01, 2021 108.87 109.15 108.30 109.15 154,976 +1.17(+1.08%)
Oct 29, 2021 107.86 108.30 107.66 107.98 44,093 +0.10(+0.10%)
Oct 28, 2021 107.30 107.98 107.11 107.88 99,379 +1.17(+1.09%)
Oct 27, 2021 108.33 108.66 106.69 106.71 44,280 -1.97(-1.81%)
Oct 26, 2021 108.88 108.69 82,135 +0.32(+0.30%)
Oct 25, 2021 108.69 108.69 107.94 108.36 89,767 +0.20(+0.18%)
Oct 22, 2021 107.12 108.26 107.12 108.17 50,229 +1.38(+1.30%)
Oct 21, 2021 106.69 107.41 106.26 106.78 52,259 -0.14(-0.13%)
Oct 20, 2021 107.30 107.36 106.58 106.92 82,428 -0.48(-0.45%)
Oct 19, 2021 107.42 107.52 106.82 107.41 155,875 +0.54(+0.51%)
Oct 18, 2021 106.37 107.41 106.21 106.87 128,000 +0.54(+0.51%)
Oct 15, 2021 105.77 106.70 105.46 106.33 125,133 +1.83(+1.75%)
Oct 14, 2021 104.25 104.50 102.99 104.50 63,835 +1.56(+1.52%)
Oct 13, 2021 103.06 103.06 101.85 102.93 33,662 +0.15(+0.15%)
Oct 12, 2021 102.56 103.31 102.16 102.78 37,554 +0.31(+0.31%)
Oct 11, 2021 104.14 104.74 102.40 102.47 39,750 -1.29(-1.24%)
Oct 08, 2021 103.11 104.02 102.54 103.76 37,402 +0.75(+0.73%)
Oct 07, 2021 103.08 104.12 102.86 103.01 94,065 +1.06(+1.04%)
Oct 06, 2021 100.65 102.03 100.15 101.95 50,386 +0.23(+0.22%)
Oct 05, 2021 100.00 102.00 100.00 101.72 75,703 +2.40(+2.41%)
Oct 04, 2021 100.60 101.60 99.15 99.32 183,472 -1.16(-1.15%)
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.