Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 98.94 99.41 98.50 98.50 25,364 -0.51(-0.52%)
Feb 27, 2023 100.33 100.34 98.90 99.01 106,611 -0.61(-0.61%)
Feb 24, 2023 98.59 99.80 98.57 99.62 86,273 +0.36(+0.36%)
Feb 23, 2023 99.94 100.14 98.53 99.26 22,784 -0.22(-0.22%)
Feb 22, 2023 99.87 99.96 99.21 99.47 44,844 -0.42(-0.42%)
Feb 21, 2023 100.59 101.17 99.73 99.89 43,624 -1.58(-1.55%)
Feb 17, 2023 100.93 101.61 100.78 101.47 21,412 -0.04(-0.04%)
Feb 16, 2023 101.63 102.38 101.39 101.51 32,470 -0.57(-0.56%)
Feb 15, 2023 101.02 102.24 100.61 102.08 45,727 +0.43(+0.43%)
Feb 14, 2023 101.60 102.80 101.26 101.65 45,678 -0.00(-0.00%)
Feb 13, 2023 101.05 101.91 101.05 101.65 15,152 +0.78(+0.77%)
Feb 10, 2023 99.91 101.06 99.61 100.87 40,489 +0.56(+0.56%)
Feb 09, 2023 102.28 102.40 100.09 100.31 114,272 -1.38(-1.36%)
Feb 08, 2023 101.29 102.38 101.29 101.69 55,882 +0.04(+0.04%)
Feb 07, 2023 100.01 101.96 100.01 101.65 38,642 +1.05(+1.04%)
Feb 06, 2023 100.05 101.09 100.05 100.60 43,161 +0.10(+0.10%)
Feb 03, 2023 99.27 101.69 98.73 100.50 129,878 +0.69(+0.69%)
Feb 02, 2023 100.55 101.15 99.32 99.81 61,305 -0.32(-0.32%)
Feb 01, 2023 98.91 100.97 98.61 100.13 158,818 +0.68(+0.68%)
Jan 31, 2023 98.15 99.45 98.08 99.45 20,991 +1.44(+1.47%)
Jan 30, 2023 97.31 98.75 97.31 98.01 56,075 +0.17(+0.17%)
Jan 27, 2023 98.30 98.99 97.73 97.85 40,925 -0.88(-0.89%)
Jan 26, 2023 98.42 98.73 97.81 98.72 24,323 +0.51(+0.52%)
Jan 25, 2023 96.53 98.29 96.53 98.22 25,818 +0.60(+0.62%)
Jan 24, 2023 97.21 98.07 97.21 97.61 37,317 -0.08(-0.08%)
Jan 23, 2023 96.85 97.77 96.44 97.69 48,159 +1.04(+1.08%)
Jan 20, 2023 96.29 96.84 95.94 96.65 490,771 +0.67(+0.70%)
Jan 19, 2023 96.62 97.09 95.66 95.98 41,744 -2.12(-2.16%)
Jan 18, 2023 98.87 98.95 97.97 98.10 80,292 -0.80(-0.81%)
Jan 17, 2023 99.14 99.43 98.69 98.90 46,682 -0.72(-0.72%)
Jan 13, 2023 98.04 99.90 98.04 99.62 19,435 +0.51(+0.51%)
Jan 12, 2023 98.81 99.35 97.63 99.11 53,939 +0.70(+0.71%)
Jan 11, 2023 98.29 98.59 98.00 98.41 67,534 +0.13(+0.13%)
Jan 10, 2023 97.19 98.29 97.03 98.28 399,611 +1.26(+1.29%)
Jan 09, 2023 96.81 98.34 96.60 97.03 33,521 +0.56(+0.59%)
Jan 06, 2023 95.32 96.51 94.56 96.46 75,918 +2.02(+2.14%)
Jan 05, 2023 94.25 94.83 93.94 94.44 31,289 -0.26(-0.28%)
Jan 04, 2023 94.53 95.38 93.86 94.70 102,500 +0.75(+0.80%)
Jan 03, 2023 94.17 94.69 93.12 93.95 230,642 +0.40(+0.43%)
Dec 30, 2022 93.27 93.76 92.86 93.55 41,940 -0.49(-0.53%)
Dec 29, 2022 93.66 94.22 93.30 94.05 28,450 +1.16(+1.25%)
Dec 28, 2022 93.23 93.60 92.89 92.89 35,242 -0.54(-0.57%)
Dec 27, 2022 93.90 93.96 93.07 93.43 21,841 -0.30(-0.32%)
Dec 23, 2022 93.20 94.14 92.74 93.73 17,701 +0.59(+0.64%)
Dec 22, 2022 93.45 93.45 91.90 93.14 31,523 -0.91(-0.96%)
Dec 21, 2022 92.90 94.22 92.90 94.04 63,218 +1.84(+1.99%)
Dec 20, 2022 92.11 92.92 92.11 92.20 20,507 +0.20(+0.22%)
Dec 19, 2022 92.71 92.93 91.58 92.00 38,608 -0.63(-0.68%)
Dec 16, 2022 92.17 92.74 91.93 92.63 44,077 -0.64(-0.69%)
Dec 15, 2022 94.07 94.10 92.61 93.27 133,162 -2.16(-2.26%)
Dec 14, 2022 96.76 97.31 95.08 95.43 52,166 -1.70(-1.75%)
Dec 13, 2022 99.40 99.40 96.56 97.14 34,311 +0.34(+0.35%)
Dec 12, 2022 95.71 96.88 95.06 96.79 14,801 +1.03(+1.07%)
Dec 09, 2022 95.73 96.18 95.57 95.77 67,818 +0.07(+0.07%)
Dec 08, 2022 96.27 96.47 95.50 95.70 32,928 +0.20(+0.21%)
Dec 07, 2022 96.28 96.62 95.43 95.50 80,995 -1.16(-1.20%)
Dec 06, 2022 97.37 97.42 96.01 96.66 105,462 -1.07(-1.09%)
Dec 05, 2022 99.42 99.42 97.17 97.72 48,123 -2.12(-2.12%)
Dec 02, 2022 98.83 100.11 98.83 99.85 32,418 -0.01(-0.01%)
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.