Skip to main content

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 31, 2023 86.27 86.27 85.34 85.54 37,156 -1.21(-1.39%)
May 30, 2023 87.05 87.05 86.18 86.75 24,245 +0.11(+0.13%)
May 26, 2023 85.71 86.96 85.71 86.63 15,276 +0.98(+1.14%)
May 25, 2023 84.69 85.86 84.69 85.66 18,746 +0.62(+0.73%)
May 24, 2023 85.34 85.55 84.70 85.04 22,474 -0.95(-1.11%)
May 23, 2023 86.30 87.02 85.83 85.99 242,690 -0.48(-0.56%)
May 22, 2023 86.37 86.67 85.83 86.47 25,081 +0.34(+0.39%)
May 19, 2023 86.86 87.21 85.84 86.14 26,993 -0.71(-0.81%)
May 18, 2023 86.39 86.97 85.77 86.84 33,447 +0.36(+0.42%)
May 17, 2023 85.36 86.73 85.13 86.48 25,828 +1.35(+1.59%)
May 16, 2023 85.60 85.63 84.95 85.13 172,104 -0.64(-0.74%)
May 15, 2023 85.53 86.35 85.26 85.77 29,215 +0.64(+0.75%)
May 12, 2023 85.87 86.05 84.73 85.13 41,947 -0.27(-0.32%)
May 11, 2023 85.33 85.46 84.84 85.40 22,918 -0.37(-0.43%)
May 10, 2023 86.77 86.77 84.98 85.78 46,114 -0.11(-0.13%)
May 09, 2023 85.41 86.33 85.33 85.88 246,534 -0.13(-0.15%)
May 08, 2023 86.56 86.70 85.80 86.01 20,357 -0.32(-0.38%)
May 05, 2023 85.32 86.45 85.32 86.33 26,303 +2.06(+2.44%)
May 04, 2023 84.96 84.96 83.68 84.27 100,997 -1.22(-1.42%)
May 03, 2023 87.23 87.31 85.36 85.49 29,458 -1.74(-1.99%)
May 02, 2023 88.79 88.79 86.57 87.23 29,921 -2.04(-2.29%)
May 01, 2023 90.08 90.53 89.20 89.27 23,048 -0.88(-0.98%)
Apr 28, 2023 89.15 90.31 89.15 90.15 37,916 +0.51(+0.57%)
Apr 27, 2023 88.95 89.84 88.32 89.64 39,067 +1.28(+1.44%)
Apr 26, 2023 89.15 89.33 88.06 88.37 36,271 -1.03(-1.15%)
Apr 25, 2023 90.51 90.51 89.28 89.40 62,557 -1.78(-1.95%)
Apr 24, 2023 91.61 91.76 90.86 91.17 55,286 -0.76(-0.82%)
Apr 21, 2023 91.47 91.93 90.82 91.93 28,494 +0.41(+0.45%)
Apr 20, 2023 91.13 91.91 91.13 91.51 35,039 -0.33(-0.36%)
Apr 19, 2023 90.10 92.15 90.10 91.85 88,339 +0.67(+0.73%)
Apr 18, 2023 90.52 91.36 90.31 91.18 48,217 +0.04(+0.04%)
Apr 17, 2023 89.55 91.15 89.45 91.14 69,507 +1.33(+1.49%)
Apr 14, 2023 89.71 90.26 89.31 89.81 54,667 +0.64(+0.72%)
Apr 13, 2023 88.74 89.33 88.33 89.17 1,040,378 +0.53(+0.60%)
Apr 12, 2023 88.91 89.17 88.19 88.64 37,898 +0.43(+0.49%)
Apr 11, 2023 87.74 88.73 87.58 88.21 47,846 +0.70(+0.81%)
Apr 10, 2023 87.17 87.85 87.17 87.50 37,157 -0.06(-0.07%)
Apr 06, 2023 87.09 87.63 87.09 87.56 89,178 +0.57(+0.65%)
Apr 05, 2023 87.64 87.64 86.60 86.99 119,359 -1.03(-1.17%)
Apr 04, 2023 89.06 89.51 87.60 88.02 97,418 -1.10(-1.23%)
Apr 03, 2023 89.79 89.99 88.95 89.12 1,089,800 -0.78(-0.87%)
Mar 31, 2023 88.82 89.91 88.68 89.91 52,062 +1.47(+1.66%)
Mar 30, 2023 89.33 89.49 87.95 88.43 28,192 -0.20(-0.22%)
Mar 29, 2023 88.25 88.63 87.69 88.63 30,781 +1.03(+1.18%)
Mar 28, 2023 87.60 87.72 86.95 87.60 64,876 +0.01(+0.01%)
Mar 27, 2023 87.34 88.25 87.13 87.59 79,723 +1.42(+1.65%)
Mar 24, 2023 86.04 86.23 84.64 86.17 48,643 -1.10(-1.26%)
Mar 23, 2023 88.10 88.85 86.60 87.27 957,731 -0.70(-0.79%)
Mar 22, 2023 89.39 90.10 87.96 87.96 72,685 -1.79(-1.99%)
Mar 21, 2023 89.34 89.93 89.14 89.75 78,181 +2.46(+2.82%)
Mar 20, 2023 86.24 87.97 86.24 87.29 150,348 +1.06(+1.23%)
Mar 17, 2023 87.11 87.11 85.38 86.23 52,811 -1.84(-2.08%)
Mar 16, 2023 86.16 89.05 85.36 88.06 202,967 +0.90(+1.03%)
Mar 15, 2023 85.94 87.16 84.96 87.16 275,741 -0.92(-1.04%)
Mar 14, 2023 88.07 88.89 87.06 88.08 474,065 +2.69(+3.14%)
Mar 13, 2023 85.61 87.27 82.97 85.40 180,702 -3.14(-3.55%)
Mar 10, 2023 92.58 92.58 88.15 88.54 334,215 -4.85(-5.20%)
Mar 09, 2023 97.25 97.25 93.17 93.39 161,402 -4.78(-4.87%)
Mar 08, 2023 97.72 98.34 97.66 98.18 660,839 +0.62(+0.63%)
Mar 07, 2023 98.91 99.22 97.48 97.56 10,783 -1.70(-1.71%)
Mar 06, 2023 100.05 100.25 99.21 99.26 32,366 -0.68(-0.68%)
Mar 03, 2023 98.93 100.03 98.93 99.94 31,073 +1.41(+1.43%)
Mar 02, 2023 98.00 98.74 97.29 98.54 62,927 -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.