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 (%)
Dec 31, 2021 105.71 105.78 105.11 105.31 34,126 -0.44(-0.42%)
Dec 30, 2021 106.39 106.79 105.69 105.75 21,229 -0.34(-0.32%)
Dec 29, 2021 107.01 107.02 106.00 106.09 42,062 -0.48(-0.45%)
Dec 28, 2021 106.64 107.21 106.47 106.57 43,806 -0.07(-0.06%)
Dec 27, 2021 105.86 106.64 105.37 106.64 54,016 +1.19(+1.12%)
Dec 23, 2021 105.16 105.98 105.16 105.45 48,555 +1.00(+0.96%)
Dec 22, 2021 103.65 104.45 103.46 104.45 66,048 +0.83(+0.80%)
Dec 21, 2021 102.35 103.84 102.35 103.61 89,943 +2.37(+2.34%)
Dec 20, 2021 102.25 102.25 100.08 101.25 68,262 -2.22(-2.14%)
Dec 17, 2021 105.18 105.18 103.17 103.46 25,849 -2.47(-2.34%)
Dec 16, 2021 106.24 107.02 105.40 105.94 32,774 +0.93(+0.88%)
Dec 15, 2021 104.51 105.16 103.03 105.01 23,777 +0.94(+0.90%)
Dec 14, 2021 103.18 104.67 102.92 104.07 51,721 +0.78(+0.76%)
Dec 13, 2021 104.42 104.42 103.01 103.29 175,784 -1.19(-1.14%)
Dec 10, 2021 105.73 105.73 103.83 104.48 81,472 -0.65(-0.62%)
Dec 09, 2021 105.83 106.18 105.08 105.12 30,523 -1.06(-1.00%)
Dec 08, 2021 107.01 107.01 106.09 106.19 44,532 -0.50(-0.47%)
Dec 07, 2021 105.48 107.26 105.48 106.69 46,077 +2.54(+2.44%)
Dec 06, 2021 104.34 105.16 103.20 104.16 111,059 +1.27(+1.24%)
Dec 03, 2021 104.92 104.92 101.95 102.88 86,652 -1.56(-1.49%)
Dec 02, 2021 101.42 104.64 101.36 104.44 275,739 +3.30(+3.26%)
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.