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 (%)
Jul 30, 2021 97.86 98.90 97.45 97.76 61,112 -0.42(-0.42%)
Jul 29, 2021 97.81 98.53 97.52 98.18 43,801 +0.98(+1.01%)
Jul 28, 2021 97.07 97.63 96.53 97.19 34,598 +0.33(+0.34%)
Jul 27, 2021 96.68 97.14 96.21 96.86 153,328 -0.42(-0.43%)
Jul 26, 2021 96.48 97.28 96.48 97.28 507,564 +0.46(+0.48%)
Jul 23, 2021 97.07 97.34 96.40 96.81 44,550 +0.39(+0.40%)
Jul 22, 2021 96.87 96.87 96.12 96.43 38,152 -0.55(-0.57%)
Jul 21, 2021 95.62 97.22 95.62 96.97 161,288 +2.20(+2.32%)
Jul 20, 2021 92.51 95.53 92.51 94.78 1,575,433 +2.32(+2.51%)
Jul 19, 2021 92.55 92.59 91.77 92.46 55,384 -2.02(-2.14%)
Jul 16, 2021 96.30 96.30 94.28 94.47 56,424 -1.31(-1.36%)
Jul 15, 2021 95.17 96.62 95.15 95.78 45,567 -0.03(-0.03%)
Jul 14, 2021 96.72 97.44 95.48 95.81 62,965 -0.81(-0.84%)
Jul 13, 2021 97.18 97.18 96.07 96.62 45,302 -0.43(-0.44%)
Jul 12, 2021 95.25 97.36 94.92 97.05 75,074 +1.57(+1.65%)
Jul 09, 2021 94.33 95.48 94.09 95.48 43,032 +2.34(+2.51%)
Jul 08, 2021 93.42 93.89 92.74 93.14 71,609 -1.98(-2.08%)
Jul 07, 2021 95.34 95.50 94.01 95.12 97,193 -0.52(-0.54%)
Jul 06, 2021 96.90 96.90 94.92 95.64 65,534 -1.24(-1.28%)
Jul 02, 2021 97.14 97.14 96.41 96.88 21,019 -0.12(-0.13%)
Jul 01, 2021 97.14 97.18 96.63 97.00 43,141 +0.33(+0.34%)
Jun 30, 2021 95.99 96.69 95.99 96.67 23,639 +0.50(+0.52%)
Jun 29, 2021 96.31 96.93 96.00 96.17 69,399 +1.13(+1.19%)
Jun 28, 2021 96.12 96.12 94.52 95.04 35,923 -1.07(-1.11%)
Jun 25, 2021 95.54 96.15 95.08 96.11 28,587 +0.98(+1.03%)
Jun 24, 2021 94.40 95.24 94.14 95.14 32,577 +1.27(+1.35%)
Jun 23, 2021 93.65 94.19 93.46 93.87 112,017 +0.61(+0.65%)
Jun 22, 2021 93.38 93.57 92.52 93.26 65,712 -0.04(-0.04%)
Jun 21, 2021 91.95 93.36 91.75 93.30 45,014 +2.22(+2.43%)
Jun 18, 2021 92.99 92.99 90.97 91.08 96,947 -2.92(-3.10%)
Jun 17, 2021 96.28 96.28 93.18 94.00 60,876 -1.75(-1.83%)
Jun 16, 2021 95.38 96.15 94.46 95.75 32,256 +0.27(+0.28%)
Jun 15, 2021 95.64 96.03 94.75 95.49 1,788,047 +0.17(+0.18%)
Jun 14, 2021 96.21 96.21 94.83 95.32 46,781 -0.80(-0.83%)
Jun 11, 2021 95.28 96.11 95.28 96.11 42,775 +0.98(+1.03%)
Jun 10, 2021 96.79 96.81 95.01 95.14 48,810 -0.84(-0.88%)
Jun 09, 2021 96.56 96.62 95.82 95.98 31,000 -0.76(-0.78%)
Jun 08, 2021 96.58 96.93 95.90 96.73 34,832 -0.18(-0.19%)
Jun 07, 2021 97.72 97.72 96.85 96.91 63,562 -0.71(-0.73%)
Jun 04, 2021 97.85 97.85 96.69 97.62 38,020 +0.25(+0.25%)
Jun 03, 2021 96.67 97.85 96.27 97.38 71,583 +0.27(+0.28%)
Jun 02, 2021 97.09 97.22 96.57 97.10 82,343 +0.16(+0.17%)
Jun 01, 2021 97.22 97.52 96.78 96.94 197,642 +0.77(+0.81%)
May 28, 2021 95.95 96.40 95.30 96.17 45,742 +0.55(+0.57%)
May 27, 2021 95.56 95.77 94.70 95.62 52,740 +0.76(+0.80%)
May 26, 2021 94.58 95.29 93.79 94.86 68,504 +0.62(+0.66%)
May 25, 2021 95.70 96.34 94.07 94.24 61,924 -1.07(-1.12%)
May 24, 2021 95.19 95.57 94.98 95.31 59,159 +0.59(+0.62%)
May 21, 2021 94.09 95.17 94.09 94.72 41,753 +1.18(+1.26%)
May 20, 2021 93.13 94.07 92.47 93.54 312,556 +0.54(+0.58%)
May 19, 2021 92.19 93.06 91.51 93.00 1,483,029 -0.59(-0.63%)
May 18, 2021 95.08 95.21 93.54 93.59 46,003 -1.55(-1.63%)
May 17, 2021 94.86 95.17 94.37 95.14 32,447 +0.09(+0.10%)
May 14, 2021 93.72 95.31 93.60 95.04 51,042 +2.10(+2.26%)
May 13, 2021 91.06 93.30 91.06 92.95 59,158 +1.66(+1.82%)
May 12, 2021 92.66 93.10 91.05 91.28 33,445 -1.24(-1.34%)
May 11, 2021 92.47 93.37 91.83 92.52 83,535 -1.31(-1.40%)
May 10, 2021 95.14 95.41 93.81 93.83 92,719 -0.77(-0.81%)
May 07, 2021 93.47 94.71 93.06 94.60 83,904 +0.57(+0.60%)
May 06, 2021 93.46 94.03 92.68 94.03 211,764 +0.94(+1.01%)
May 05, 2021 92.67 93.35 91.85 93.09 26,521 +1.12(+1.22%)
May 04, 2021 91.87 91.98 90.50 91.96 105,569 -0.13(-0.14%)
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.