Skip to main content

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

131.20 +1.10 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 130.24 131.55 130.10 131.20 38,734 +1.10(+0.85%)
Oct 08, 2024 129.02 130.24 129.02 130.10 51,249 +1.56(+1.21%)
Oct 07, 2024 129.36 129.93 128.36 128.54 53,284 -1.07(-0.83%)
Oct 04, 2024 129.30 129.92 128.39 129.61 50,370 +1.56(+1.22%)
Oct 03, 2024 127.54 128.17 127.16 128.05 37,869 +0.03(+0.02%)
Oct 02, 2024 127.63 128.15 127.13 128.02 27,562 +0.38(+0.30%)
Oct 01, 2024 128.56 128.56 126.77 127.64 25,836 -0.92(-0.72%)
Sep 30, 2024 128.12 128.57 127.20 128.56 27,628 -0.02(-0.02%)
Sep 27, 2024 128.18 129.12 127.90 128.58 49,107 +0.83(+0.65%)
Sep 26, 2024 127.77 128.04 127.37 127.75 73,298 +0.59(+0.46%)
Sep 25, 2024 128.17 128.29 126.78 127.16 998,119 -0.92(-0.72%)
Sep 24, 2024 128.11 128.11 127.06 128.08 24,761 +0.36(+0.28%)
Sep 23, 2024 127.95 128.63 127.72 127.72 49,777 +0.06(+0.05%)
Sep 20, 2024 127.64 127.95 127.12 127.66 52,480 -0.43(-0.33%)
Sep 19, 2024 127.87 128.28 126.94 128.09 43,322 +2.24(+1.78%)
Sep 18, 2024 126.36 127.61 125.84 125.84 48,855 -0.46(-0.36%)
Sep 17, 2024 126.87 126.95 125.88 126.30 76,283 +0.05(+0.04%)
Sep 16, 2024 125.19 126.52 125.19 126.25 130,606 +1.56(+1.25%)
Sep 13, 2024 124.22 125.09 124.22 124.70 62,355 +0.77(+0.62%)
Sep 12, 2024 123.45 123.93 122.44 123.93 57,512 +0.57(+0.46%)
Sep 11, 2024 122.70 123.36 120.48 123.36 104,141 -0.06(-0.05%)
Sep 10, 2024 124.40 124.40 122.07 123.42 69,469 -0.76(-0.61%)
Sep 09, 2024 123.79 125.15 123.71 124.18 72,920 +1.51(+1.23%)
Sep 06, 2024 125.31 125.91 122.33 122.67 189,813 -2.55(-2.04%)
Sep 05, 2024 125.63 125.64 124.26 125.23 448,415 -0.05(-0.04%)
Sep 04, 2024 124.91 125.94 124.62 125.28 105,123 +0.49(+0.39%)
Sep 03, 2024 126.64 126.75 124.04 124.79 119,970 -2.58(-2.03%)
Aug 30, 2024 126.86 127.37 125.89 127.37 28,531 +0.88(+0.69%)
Aug 29, 2024 125.92 127.11 125.71 126.49 49,770 +0.71(+0.56%)
Aug 28, 2024 126.12 126.73 125.09 125.78 103,478 -0.62(-0.49%)
Aug 27, 2024 126.12 126.60 125.97 126.40 79,719 +0.38(+0.30%)
Aug 26, 2024 126.60 126.89 125.91 126.03 47,142 +0.06(+0.05%)
Aug 23, 2024 125.37 126.19 124.99 125.97 44,966 +1.29(+1.03%)
Aug 22, 2024 124.36 124.89 124.13 124.68 958,007 +0.16(+0.13%)
Aug 21, 2024 124.40 124.57 123.55 124.52 56,034 +0.59(+0.47%)
Aug 20, 2024 124.86 124.86 123.77 123.93 37,872 -0.93(-0.74%)
Aug 19, 2024 124.47 124.86 124.32 124.86 132,437 +0.41(+0.33%)
Aug 16, 2024 123.23 124.45 123.23 124.45 59,116 +0.84(+0.68%)
Aug 15, 2024 124.24 124.24 123.33 123.61 234,194 +0.45(+0.36%)
Aug 14, 2024 121.72 123.18 121.52 123.16 110,127 +1.91(+1.58%)
Aug 13, 2024 120.58 121.35 120.07 121.25 29,119 +1.37(+1.14%)
Aug 12, 2024 120.38 120.38 119.30 119.88 47,792 -0.42(-0.35%)
Aug 09, 2024 119.59 120.73 119.52 120.30 124,715 +0.53(+0.44%)
Aug 08, 2024 118.12 120.02 118.12 119.77 61,204 +2.42(+2.06%)
Aug 07, 2024 118.83 119.56 117.16 117.35 89,821 -0.08(-0.07%)
Aug 06, 2024 115.85 118.73 115.72 117.43 111,324 +2.02(+1.75%)
Aug 05, 2024 114.62 116.87 113.85 115.41 87,752 -3.74(-3.14%)
Aug 02, 2024 120.97 120.97 118.44 119.14 46,789 -2.80(-2.30%)
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.