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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.43 87.73 87.07 87.07 39,788 -0.49(-0.56%)
Mar 30, 2021 87.48 88.18 87.29 87.57 29,847 +0.44(+0.51%)
Mar 29, 2021 86.70 87.56 86.19 87.12 80,672 -0.71(-0.81%)
Mar 26, 2021 88.18 88.40 86.92 87.83 26,354 +0.48(+0.55%)
Mar 25, 2021 86.68 87.61 85.55 87.35 221,890 +0.43(+0.49%)
Mar 24, 2021 87.88 88.56 86.92 86.92 28,702 -0.20(-0.23%)
Mar 23, 2021 88.59 88.87 86.94 87.12 40,508 -1.97(-2.21%)
Mar 22, 2021 89.56 89.76 88.77 89.09 85,863 -0.73(-0.81%)
Mar 19, 2021 89.98 90.39 88.96 89.81 100,592 -0.63(-0.70%)
Mar 18, 2021 91.33 92.44 90.23 90.44 409,793 -0.12(-0.14%)
Mar 17, 2021 90.37 90.64 89.44 90.57 73,285 +0.82(+0.91%)
Mar 16, 2021 90.84 90.84 89.46 89.75 55,834 -1.18(-1.30%)
Mar 15, 2021 91.39 91.39 89.85 90.92 66,735 -0.25(-0.27%)
Mar 12, 2021 90.85 91.42 90.60 91.17 33,955 +1.22(+1.35%)
Mar 11, 2021 89.77 90.42 89.03 89.95 115,640 +0.49(+0.55%)
Mar 10, 2021 88.72 89.57 88.62 89.46 109,273 +1.47(+1.67%)
Mar 09, 2021 87.94 89.16 86.75 87.99 90,408 +0.06(+0.06%)
Mar 08, 2021 88.00 89.07 87.36 87.94 248,680 +0.77(+0.89%)
Mar 05, 2021 87.78 87.78 84.35 87.16 105,792 +0.90(+1.05%)
Mar 04, 2021 87.30 88.07 84.78 86.26 318,972 -1.01(-1.16%)
Mar 03, 2021 87.59 88.58 87.21 87.27 140,119 +0.12(+0.14%)
Mar 02, 2021 87.69 87.85 87.05 87.14 99,014 -0.22(-0.25%)
Mar 01, 2021 85.97 87.92 85.90 87.36 123,107 +2.84(+3.36%)
Feb 26, 2021 85.40 85.65 84.06 84.52 47,219 -1.42(-1.65%)
Feb 25, 2021 87.40 87.70 85.69 85.94 147,400 -1.02(-1.17%)
Feb 24, 2021 85.47 87.07 85.15 86.96 570,523 +1.93(+2.27%)
Feb 23, 2021 84.91 85.18 83.56 85.03 101,296 +0.14(+0.17%)
Feb 22, 2021 84.09 85.09 84.05 84.88 85,651 +0.57(+0.68%)
Feb 19, 2021 84.12 84.50 84.10 84.31 25,042 +0.73(+0.87%)
Feb 18, 2021 83.27 83.81 82.85 83.58 13,276 -0.10(-0.12%)
Feb 17, 2021 83.67 83.87 83.19 83.69 35,259 -0.38(-0.45%)
Feb 16, 2021 82.93 84.07 82.82 84.06 31,825 +1.87(+2.28%)
Feb 12, 2021 81.14 82.23 81.14 82.19 26,209 +1.03(+1.27%)
Feb 11, 2021 81.96 81.96 80.29 81.16 17,465 -0.20(-0.24%)
Feb 10, 2021 81.54 81.64 80.62 81.36 22,398 +0.08(+0.10%)
Feb 09, 2021 81.34 81.54 80.58 81.27 17,803 +0.04(+0.05%)
Feb 08, 2021 81.09 81.24 80.75 81.24 29,419 +0.79(+0.98%)
Feb 05, 2021 80.36 80.53 80.15 80.45 22,389 +0.51(+0.64%)
Feb 04, 2021 79.41 80.11 79.41 79.94 9,294 +0.99(+1.25%)
Feb 03, 2021 79.09 79.50 78.91 78.95 22,119 -0.08(-0.10%)
Feb 02, 2021 77.38 79.23 77.38 79.02 50,942 +2.37(+3.10%)
Feb 01, 2021 75.59 76.95 75.47 76.65 34,909 +1.92(+2.57%)
Jan 29, 2021 76.36 76.36 74.39 74.72 40,321 -1.64(-2.15%)
Jan 28, 2021 75.57 77.26 75.57 76.37 24,732 +1.44(+1.93%)
Jan 27, 2021 76.56 76.56 74.88 74.92 139,887 -2.71(-3.49%)
Jan 26, 2021 78.80 78.80 77.61 77.63 29,129 -0.84(-1.07%)
Jan 25, 2021 79.15 79.15 77.93 78.47 39,157 -1.07(-1.34%)
Jan 22, 2021 79.17 79.67 78.70 79.54 30,984 -0.36(-0.45%)
Jan 21, 2021 80.71 80.71 79.88 79.90 14,879 -0.61(-0.76%)
Jan 20, 2021 81.74 81.74 80.26 80.51 24,458 -0.59(-0.73%)
Jan 19, 2021 82.06 82.06 80.87 81.10 136,371 -0.06(-0.07%)
Jan 15, 2021 81.28 81.51 80.30 81.16 19,736 -0.83(-1.01%)
Jan 14, 2021 81.89 82.31 81.87 81.99 24,069 +0.27(+0.33%)
Jan 13, 2021 82.25 82.27 81.28 81.72 23,593 -0.55(-0.67%)
Jan 12, 2021 82.00 82.57 81.91 82.28 33,330 +0.84(+1.03%)
Jan 11, 2021 80.25 81.53 80.25 81.43 61,147 +0.63(+0.78%)
Jan 08, 2021 80.80 80.80 79.77 80.80 29,074 +0.12(+0.15%)
Jan 07, 2021 80.06 81.12 80.06 80.68 33,757 +1.55(+1.97%)
Jan 06, 2021 76.05 79.71 76.05 79.13 241,311 +4.04(+5.38%)
Jan 05, 2021 74.54 75.42 73.73 75.08 30,239 +0.48(+0.65%)
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.