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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.95 96.40 95.30 96.17 45,742 +0.55(+0.57%)
May 27, 2021 95.56 95.77 94.70 95.62 52,740 +0.76(+0.80%)
May 26, 2021 94.58 95.29 93.79 94.86 68,504 +0.62(+0.66%)
May 25, 2021 95.70 96.34 94.07 94.24 61,924 -1.07(-1.12%)
May 24, 2021 95.19 95.57 94.98 95.31 59,159 +0.59(+0.62%)
May 21, 2021 94.09 95.17 94.09 94.72 41,753 +1.18(+1.26%)
May 20, 2021 93.13 94.07 92.47 93.54 312,556 +0.54(+0.58%)
May 19, 2021 92.19 93.06 91.51 93.00 1,483,029 -0.59(-0.63%)
May 18, 2021 95.08 95.21 93.54 93.59 46,003 -1.55(-1.63%)
May 17, 2021 94.86 95.17 94.37 95.14 32,447 +0.09(+0.10%)
May 14, 2021 93.72 95.31 93.60 95.04 51,042 +2.10(+2.26%)
May 13, 2021 91.06 93.30 91.06 92.95 59,158 +1.66(+1.82%)
May 12, 2021 92.66 93.10 91.05 91.28 33,445 -1.24(-1.34%)
May 11, 2021 92.47 93.37 91.83 92.52 83,535 -1.31(-1.40%)
May 10, 2021 95.14 95.41 93.81 93.83 92,719 -0.77(-0.81%)
May 07, 2021 93.47 94.71 93.06 94.60 83,904 +0.57(+0.60%)
May 06, 2021 93.46 94.03 92.68 94.03 211,764 +0.94(+1.01%)
May 05, 2021 92.67 93.35 91.85 93.09 26,521 +1.12(+1.22%)
May 04, 2021 91.87 91.98 90.50 91.96 105,569 -0.13(-0.14%)
May 03, 2021 92.58 92.58 91.90 92.10 92,098 +0.18(+0.20%)
Apr 30, 2021 92.46 92.46 91.49 91.92 575,434 -0.98(-1.06%)
Apr 29, 2021 92.60 92.93 91.78 92.90 891,009 +0.83(+0.90%)
Apr 28, 2021 92.35 92.35 91.74 92.07 38,424 +0.14(+0.15%)
Apr 27, 2021 91.61 91.94 91.27 91.93 37,527 +0.37(+0.40%)
Apr 26, 2021 91.90 92.29 91.48 91.56 29,218 +0.23(+0.25%)
Apr 23, 2021 89.10 91.66 89.10 91.33 24,982 +2.18(+2.45%)
Apr 22, 2021 90.37 90.37 89.07 89.15 30,549 -0.83(-0.92%)
Apr 21, 2021 89.12 90.03 88.91 89.98 128,041 +0.88(+0.99%)
Apr 20, 2021 90.98 90.98 88.65 89.10 29,917 -2.09(-2.29%)
Apr 19, 2021 90.76 91.32 90.34 91.19 27,643 +0.32(+0.35%)
Apr 16, 2021 91.44 91.44 90.36 90.87 24,558 +0.12(+0.13%)
Apr 15, 2021 91.10 91.10 90.11 90.75 61,803 +0.19(+0.21%)
Apr 14, 2021 89.54 91.56 89.54 90.56 28,795 +1.23(+1.37%)
Apr 13, 2021 90.02 90.02 89.01 89.33 27,035 -0.75(-0.83%)
Apr 12, 2021 90.13 90.18 89.68 90.08 36,120 +0.34(+0.38%)
Apr 09, 2021 89.56 89.77 88.99 89.73 32,074 +0.42(+0.47%)
Apr 08, 2021 88.87 89.32 88.18 89.32 21,577 +0.45(+0.51%)
Apr 07, 2021 89.34 89.56 88.40 88.87 40,349 -0.12(-0.14%)
Apr 06, 2021 88.56 89.37 88.56 88.99 36,533 +0.10(+0.12%)
Apr 05, 2021 89.54 89.54 88.72 88.88 38,235 +0.42(+0.47%)
Apr 01, 2021 87.29 88.47 87.21 88.47 38,319 +1.41(+1.62%)
Mar 31, 2021 87.42 87.72 87.06 87.06 39,794 -0.49(-0.56%)
Mar 30, 2021 87.47 88.17 87.28 87.55 29,851 +0.44(+0.51%)
Mar 29, 2021 86.68 87.54 86.17 87.11 80,683 -0.71(-0.81%)
Mar 26, 2021 88.17 88.38 86.91 87.82 26,358 +0.48(+0.55%)
Mar 25, 2021 86.66 87.60 85.54 87.34 221,922 +0.43(+0.49%)
Mar 24, 2021 87.87 88.55 86.91 86.91 28,707 -0.20(-0.23%)
Mar 23, 2021 88.57 88.86 86.93 87.10 40,514 -1.97(-2.21%)
Mar 22, 2021 89.54 89.75 88.75 89.07 85,875 -0.73(-0.81%)
Mar 19, 2021 89.97 90.37 88.95 89.80 100,607 -0.63(-0.70%)
Mar 18, 2021 91.32 92.43 90.21 90.43 409,852 -0.12(-0.14%)
Mar 17, 2021 90.36 90.63 89.43 90.55 73,295 +0.82(+0.91%)
Mar 16, 2021 90.83 90.83 89.45 89.73 55,842 -1.18(-1.30%)
Mar 15, 2021 91.37 91.37 89.84 90.91 66,744 -0.25(-0.27%)
Mar 12, 2021 90.84 91.41 90.59 91.16 33,960 +1.22(+1.35%)
Mar 11, 2021 89.76 90.40 89.02 89.94 115,657 +0.49(+0.55%)
Mar 10, 2021 88.71 89.55 88.60 89.45 109,289 +1.47(+1.67%)
Mar 09, 2021 87.92 89.15 86.74 87.98 90,421 +0.06(+0.06%)
Mar 08, 2021 87.99 89.05 87.35 87.92 248,716 +0.77(+0.89%)
Mar 05, 2021 87.76 87.76 84.33 87.15 105,807 +0.90(+1.05%)
Mar 04, 2021 87.28 88.06 84.77 86.25 319,018 -1.01(-1.16%)
Mar 03, 2021 87.58 88.56 87.20 87.25 140,140 +0.12(+0.14%)
Mar 02, 2021 87.68 87.84 87.04 87.13 99,029 -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.