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 (%)
May 28, 2021 95.96 96.42 95.32 96.18 45,736 +0.55(+0.57%)
May 27, 2021 95.58 95.79 94.72 95.63 52,733 +0.76(+0.80%)
May 26, 2021 94.59 95.31 93.80 94.88 68,494 +0.62(+0.66%)
May 25, 2021 95.71 96.36 94.08 94.25 61,915 -1.07(-1.12%)
May 24, 2021 95.20 95.59 94.99 95.32 59,151 +0.59(+0.62%)
May 21, 2021 94.10 95.18 94.10 94.74 41,747 +1.18(+1.26%)
May 20, 2021 93.14 94.08 92.48 93.56 312,511 +0.54(+0.58%)
May 19, 2021 92.20 93.07 91.52 93.02 1,482,815 -0.59(-0.63%)
May 18, 2021 95.10 95.23 93.56 93.60 45,996 -1.55(-1.63%)
May 17, 2021 94.88 95.18 94.39 95.15 32,442 +0.09(+0.10%)
May 14, 2021 93.73 95.32 93.62 95.06 51,035 +2.10(+2.26%)
May 13, 2021 91.07 93.31 91.07 92.96 59,150 +1.66(+1.82%)
May 12, 2021 92.68 93.12 91.06 91.30 33,440 -1.24(-1.34%)
May 11, 2021 92.49 93.39 91.85 92.53 83,523 -1.31(-1.40%)
May 10, 2021 95.15 95.43 93.82 93.85 92,706 -0.77(-0.81%)
May 07, 2021 93.48 94.73 93.07 94.61 83,892 +0.57(+0.60%)
May 06, 2021 93.47 94.05 92.70 94.05 211,733 +0.94(+1.01%)
May 05, 2021 92.69 93.37 91.87 93.10 26,517 +1.12(+1.22%)
May 04, 2021 91.88 92.00 90.51 91.98 105,554 -0.13(-0.14%)
May 03, 2021 92.59 92.59 91.91 92.11 92,084 +0.18(+0.20%)
Apr 30, 2021 92.47 92.47 91.51 91.93 575,351 -0.98(-1.06%)
Apr 29, 2021 92.61 92.94 91.80 92.91 890,880 +0.83(+0.90%)
Apr 28, 2021 92.36 92.36 91.76 92.08 38,419 +0.14(+0.15%)
Apr 27, 2021 91.62 91.95 91.28 91.94 37,521 +0.37(+0.40%)
Apr 26, 2021 91.91 92.30 91.50 91.57 29,214 +0.23(+0.25%)
Apr 23, 2021 89.11 91.67 89.11 91.34 24,978 +2.18(+2.45%)
Apr 22, 2021 90.38 90.38 89.09 89.16 30,544 -0.83(-0.92%)
Apr 21, 2021 89.13 90.04 88.93 89.99 128,023 +0.88(+0.99%)
Apr 20, 2021 91.00 91.00 88.66 89.11 29,912 -2.09(-2.29%)
Apr 19, 2021 90.78 91.34 90.36 91.20 27,639 +0.32(+0.35%)
Apr 16, 2021 91.46 91.46 90.37 90.88 24,555 +0.12(+0.13%)
Apr 15, 2021 91.11 91.11 90.13 90.76 61,794 +0.19(+0.21%)
Apr 14, 2021 89.55 91.57 89.55 90.57 28,790 +1.23(+1.37%)
Apr 13, 2021 90.03 90.03 89.02 89.34 27,031 -0.75(-0.83%)
Apr 12, 2021 90.14 90.19 89.69 90.09 36,115 +0.34(+0.38%)
Apr 09, 2021 89.57 89.78 89.00 89.75 32,069 +0.42(+0.47%)
Apr 08, 2021 88.88 89.33 88.19 89.33 21,574 +0.45(+0.51%)
Apr 07, 2021 89.35 89.57 88.42 88.88 40,343 -0.12(-0.14%)
Apr 06, 2021 88.58 89.38 88.58 89.00 36,527 +0.10(+0.12%)
Apr 05, 2021 89.55 89.55 88.73 88.90 38,229 +0.42(+0.47%)
Apr 01, 2021 87.30 88.48 87.22 88.48 38,314 +1.41(+1.62%)
Mar 31, 2021 87.43 87.73 87.07 87.07 39,788 -0.49(-0.56%)
Mar 30, 2021 87.48 88.18 87.29 87.57 29,847 +0.44(+0.51%)
Mar 29, 2021 86.70 87.56 86.19 87.12 80,672 -0.71(-0.81%)
Mar 26, 2021 88.18 88.40 86.92 87.83 26,354 +0.48(+0.55%)
Mar 25, 2021 86.68 87.61 85.55 87.35 221,890 +0.43(+0.49%)
Mar 24, 2021 87.88 88.56 86.92 86.92 28,702 -0.20(-0.23%)
Mar 23, 2021 88.59 88.87 86.94 87.12 40,508 -1.97(-2.21%)
Mar 22, 2021 89.56 89.76 88.77 89.09 85,863 -0.73(-0.81%)
Mar 19, 2021 89.98 90.39 88.96 89.81 100,592 -0.63(-0.70%)
Mar 18, 2021 91.33 92.44 90.23 90.44 409,793 -0.12(-0.14%)
Mar 17, 2021 90.37 90.64 89.44 90.57 73,285 +0.82(+0.91%)
Mar 16, 2021 90.84 90.84 89.46 89.75 55,834 -1.18(-1.30%)
Mar 15, 2021 91.39 91.39 89.85 90.92 66,735 -0.25(-0.27%)
Mar 12, 2021 90.85 91.42 90.60 91.17 33,955 +1.22(+1.35%)
Mar 11, 2021 89.77 90.42 89.03 89.95 115,640 +0.49(+0.55%)
Mar 10, 2021 88.72 89.57 88.62 89.46 109,273 +1.47(+1.67%)
Mar 09, 2021 87.94 89.16 86.75 87.99 90,408 +0.06(+0.06%)
Mar 08, 2021 88.00 89.07 87.36 87.94 248,680 +0.77(+0.89%)
Mar 05, 2021 87.78 87.78 84.35 87.16 105,792 +0.90(+1.05%)
Mar 04, 2021 87.30 88.07 84.78 86.26 318,972 -1.01(-1.16%)
Mar 03, 2021 87.59 88.58 87.21 87.27 140,119 +0.12(+0.14%)
Mar 02, 2021 87.69 87.85 87.05 87.14 99,014 -0.22(-0.25%)
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.