Skip to main content

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

128.42 +2.22 (+1.76%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 98.16 99.47 98.09 99.47 20,988 +1.44(+1.47%)
Jan 30, 2023 97.32 98.76 97.32 98.03 56,067 +0.17(+0.17%)
Jan 27, 2023 98.32 99.01 97.74 97.86 40,919 -0.88(-0.89%)
Jan 26, 2023 98.43 98.75 97.82 98.74 24,320 +0.51(+0.52%)
Jan 25, 2023 96.55 98.31 96.55 98.23 25,815 +0.60(+0.62%)
Jan 24, 2023 97.23 98.08 97.23 97.63 37,312 -0.08(-0.08%)
Jan 23, 2023 96.87 97.79 96.45 97.70 48,152 +1.04(+1.08%)
Jan 20, 2023 96.30 96.86 95.95 96.66 490,704 +0.67(+0.70%)
Jan 19, 2023 96.63 97.10 95.67 95.99 41,738 -2.12(-2.16%)
Jan 18, 2023 98.88 98.96 97.99 98.11 80,281 -0.80(-0.81%)
Jan 17, 2023 99.15 99.45 98.71 98.91 46,676 -0.72(-0.72%)
Jan 13, 2023 98.05 99.91 98.05 99.63 19,433 +0.51(+0.51%)
Jan 12, 2023 98.82 99.37 97.65 99.13 53,931 +0.70(+0.71%)
Jan 11, 2023 98.31 98.60 98.02 98.42 67,525 +0.13(+0.13%)
Jan 10, 2023 97.21 98.31 97.04 98.30 399,556 +1.26(+1.29%)
Jan 09, 2023 96.83 98.36 96.61 97.04 33,516 +0.56(+0.59%)
Jan 06, 2023 95.33 96.52 94.57 96.48 75,908 +2.02(+2.14%)
Jan 05, 2023 94.26 94.84 93.96 94.45 31,285 -0.26(-0.28%)
Jan 04, 2023 94.54 95.40 93.87 94.72 102,486 +0.75(+0.80%)
Jan 03, 2023 94.18 94.71 93.13 93.97 230,610 +0.40(+0.43%)
Dec 30, 2022 93.28 93.77 92.88 93.57 41,934 -0.49(-0.53%)
Dec 29, 2022 93.67 94.23 93.31 94.06 28,446 +1.16(+1.25%)
Dec 28, 2022 93.25 93.62 92.91 92.91 35,237 -0.54(-0.57%)
Dec 27, 2022 93.91 93.98 93.08 93.44 21,838 -0.30(-0.32%)
Dec 23, 2022 93.22 94.15 92.75 93.74 17,698 +0.59(+0.64%)
Dec 22, 2022 93.46 93.46 91.91 93.15 31,519 -0.91(-0.96%)
Dec 21, 2022 92.92 94.23 92.92 94.05 63,210 +1.84(+2.00%)
Dec 20, 2022 92.13 92.93 92.13 92.21 20,504 +0.20(+0.22%)
Dec 19, 2022 92.72 92.94 91.59 92.01 38,603 -0.63(-0.68%)
Dec 16, 2022 92.19 92.75 91.94 92.64 44,071 -0.64(-0.69%)
Dec 15, 2022 94.08 94.11 92.62 93.28 133,144 -2.16(-2.26%)
Dec 14, 2022 96.77 97.32 95.10 95.45 52,159 -1.70(-1.75%)
Dec 13, 2022 99.42 99.42 96.57 97.15 34,306 +0.34(+0.35%)
Dec 12, 2022 95.72 96.89 95.07 96.81 14,799 +1.03(+1.07%)
Dec 09, 2022 95.74 96.20 95.59 95.78 67,809 +0.07(+0.07%)
Dec 08, 2022 96.28 96.49 95.51 95.71 32,924 +0.20(+0.21%)
Dec 07, 2022 96.29 96.64 95.45 95.51 80,984 -1.16(-1.20%)
Dec 06, 2022 97.38 97.44 96.02 96.67 105,448 -1.07(-1.09%)
Dec 05, 2022 99.43 99.43 97.19 97.74 48,117 -2.12(-2.12%)
Dec 02, 2022 98.84 100.12 98.84 99.86 32,414 -0.01(-0.01%)
Dec 01, 2022 100.15 100.25 99.24 99.87 62,297 -0.01(-0.01%)
Nov 30, 2022 98.23 99.88 96.89 99.88 23,542 +1.77(+1.81%)
Nov 29, 2022 97.62 98.29 97.62 98.11 34,674 +0.67(+0.69%)
Nov 28, 2022 98.29 98.50 97.38 97.44 85,270 -1.41(-1.43%)
Nov 25, 2022 98.34 99.10 98.07 98.85 13,174 +0.20(+0.21%)
Nov 23, 2022 98.42 99.10 98.34 98.65 388,358 +0.42(+0.42%)
Nov 22, 2022 97.69 98.44 97.67 98.23 20,948 +1.11(+1.15%)
Nov 21, 2022 96.85 97.39 96.80 97.12 160,064 +0.27(+0.28%)
Nov 18, 2022 97.49 97.69 96.43 96.85 28,001 +0.29(+0.30%)
Nov 17, 2022 96.00 96.71 95.71 96.56 260,179 -0.85(-0.88%)
Nov 16, 2022 98.16 98.25 97.25 97.41 28,194 -1.07(-1.08%)
Nov 15, 2022 98.93 99.17 97.77 98.47 82,386 +0.86(+0.88%)
Nov 14, 2022 97.93 99.09 97.46 97.61 2,377,128 -0.83(-0.85%)
Nov 11, 2022 98.25 98.93 97.99 98.45 33,168 +0.64(+0.65%)
Nov 10, 2022 96.85 97.88 95.89 97.81 66,774 +3.86(+4.10%)
Nov 09, 2022 95.14 95.66 93.77 93.95 269,893 -1.70(-1.77%)
Nov 08, 2022 95.18 96.46 94.97 95.64 97,767 +0.53(+0.56%)
Nov 07, 2022 94.94 95.13 94.30 95.11 18,206 +0.82(+0.87%)
Nov 04, 2022 94.28 94.64 93.24 94.29 39,203 +1.42(+1.53%)
Nov 03, 2022 92.24 93.61 91.81 92.86 157,474 -0.39(-0.42%)
Nov 02, 2022 93.56 93.09 93.25 100,734 -0.34(-0.36%)
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.