Skip to main content

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

88.31 +0.99 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 87.36 88.64 87.36 88.31 14,987 +0.99(+1.14%)
May 25, 2023 86.32 87.52 86.32 87.31 18,392 +0.63(+0.73%)
May 24, 2023 86.99 87.20 86.33 86.68 22,049 -0.97(-1.11%)
May 23, 2023 87.97 88.69 87.49 87.65 238,097 -0.49(-0.56%)
May 22, 2023 88.04 88.35 87.49 88.14 24,607 +0.34(+0.39%)
May 19, 2023 88.54 88.89 87.50 87.80 26,483 -0.72(-0.81%)
May 18, 2023 88.06 88.65 87.42 88.52 32,814 +0.37(+0.42%)
May 17, 2023 87.01 88.40 86.77 88.15 25,340 +1.38(+1.59%)
May 16, 2023 87.25 87.28 86.59 86.77 168,847 -0.65(-0.74%)
May 15, 2023 87.18 88.02 86.90 87.42 28,662 +0.65(+0.75%)
May 12, 2023 87.53 87.71 86.36 86.77 41,153 -0.28(-0.32%)
May 11, 2023 86.98 87.11 86.48 87.05 22,485 -0.38(-0.43%)
May 10, 2023 88.44 88.44 86.61 87.43 45,242 -0.11(-0.13%)
May 09, 2023 87.06 88.00 86.98 87.54 241,868 -0.13(-0.15%)
May 08, 2023 88.23 88.37 87.46 87.67 19,972 -0.33(-0.37%)
May 05, 2023 86.97 88.12 86.97 88.00 25,806 +2.10(+2.44%)
May 04, 2023 86.60 86.60 85.30 85.90 99,086 -1.24(-1.42%)
May 03, 2023 88.91 88.99 87.01 87.14 28,901 -1.77(-1.99%)
May 02, 2023 90.50 90.50 88.24 88.91 29,355 -2.08(-2.29%)
May 01, 2023 91.82 92.28 90.92 90.99 22,612 -0.90(-0.98%)
Apr 28, 2023 90.87 92.05 90.87 91.89 37,199 +0.52(+0.57%)
Apr 27, 2023 90.67 91.57 90.02 91.37 38,328 +1.30(+1.44%)
Apr 26, 2023 90.87 91.05 89.76 90.07 35,585 -1.05(-1.15%)
Apr 25, 2023 92.26 92.26 91.00 91.12 61,373 -1.81(-1.95%)
Apr 24, 2023 93.38 93.53 92.61 92.93 54,240 -0.77(-0.82%)
Apr 21, 2023 93.23 93.70 92.57 93.70 27,955 +0.42(+0.45%)
Apr 20, 2023 92.89 93.68 92.89 93.28 34,376 -0.34(-0.36%)
Apr 19, 2023 91.84 93.92 91.84 93.62 86,667 +0.68(+0.73%)
Apr 18, 2023 92.27 93.12 92.06 92.94 47,305 +0.04(+0.04%)
Apr 17, 2023 91.28 92.91 91.18 92.90 68,192 +1.36(+1.49%)
Apr 14, 2023 91.44 92.00 91.03 91.54 53,633 +0.65(+0.72%)
Apr 13, 2023 90.45 91.05 90.03 90.89 1,020,685 +0.54(+0.60%)
Apr 12, 2023 90.63 90.89 89.89 90.35 37,181 +0.44(+0.49%)
Apr 11, 2023 89.43 90.44 89.27 89.91 46,941 +0.72(+0.81%)
Apr 10, 2023 88.85 89.55 88.85 89.19 36,454 -0.06(-0.07%)
Apr 06, 2023 88.77 89.32 88.77 89.25 87,490 +0.58(+0.65%)
Apr 05, 2023 89.33 89.33 88.27 88.67 117,100 -1.05(-1.17%)
Apr 04, 2023 90.78 91.24 89.29 89.72 95,574 -1.12(-1.23%)
Apr 03, 2023 91.52 91.73 90.67 90.84 1,069,172 -0.80(-0.87%)
Mar 31, 2023 90.53 91.64 90.39 91.64 51,077 +1.50(+1.66%)
Mar 30, 2023 91.05 91.22 89.65 90.14 27,659 -0.20(-0.22%)
Mar 29, 2023 89.95 90.34 89.38 90.34 30,199 +1.05(+1.18%)
Mar 28, 2023 89.29 89.41 88.63 89.29 63,648 +0.01(+0.01%)
Mar 27, 2023 89.03 89.95 88.81 89.28 78,214 +1.45(+1.65%)
Mar 24, 2023 87.70 87.89 86.27 87.83 47,723 -1.12(-1.26%)
Mar 23, 2023 89.80 90.56 88.27 88.95 939,603 -0.71(-0.79%)
Mar 22, 2023 91.11 91.84 89.66 89.66 71,309 -1.82(-1.99%)
Mar 21, 2023 91.06 91.66 90.86 91.48 76,701 +2.51(+2.82%)
Mar 20, 2023 87.90 89.67 87.90 88.97 147,502 +1.08(+1.23%)
Mar 17, 2023 88.80 88.80 87.02 87.89 51,811 -1.87(-2.08%)
Mar 16, 2023 87.82 90.76 87.00 89.76 199,125 +0.92(+1.03%)
Mar 15, 2023 87.60 88.84 86.60 88.84 270,522 -0.94(-1.04%)
Mar 14, 2023 89.77 90.61 88.74 89.78 465,091 +2.74(+3.14%)
Mar 13, 2023 87.26 88.95 84.57 87.04 177,282 -3.20(-3.55%)
Mar 10, 2023 94.37 94.37 89.85 90.25 327,889 -4.95(-5.20%)
Mar 09, 2023 99.13 99.13 94.97 95.19 158,347 -4.88(-4.87%)
Mar 08, 2023 99.60 100.24 99.54 100.07 648,330 +0.63(+0.63%)
Mar 07, 2023 100.82 101.14 99.36 99.44 10,579 -1.73(-1.71%)
Mar 06, 2023 101.98 102.18 101.13 101.18 31,754 -0.70(-0.68%)
Mar 03, 2023 100.84 101.96 100.84 101.87 30,485 +1.43(+1.43%)
Mar 02, 2023 99.89 100.65 99.17 100.44 61,735 -0.06(-0.06%)
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.