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 (%)
Apr 28, 2023 89.14 90.29 89.14 90.14 37,922 +0.51(+0.57%)
Apr 27, 2023 88.94 89.82 88.30 89.63 39,073 +1.28(+1.44%)
Apr 26, 2023 89.14 89.31 88.05 88.35 36,276 -1.03(-1.15%)
Apr 25, 2023 90.50 90.50 89.26 89.38 62,566 -1.78(-1.95%)
Apr 24, 2023 91.60 91.75 90.85 91.16 55,294 -0.76(-0.82%)
Apr 21, 2023 91.45 91.91 90.81 91.91 28,498 +0.41(+0.45%)
Apr 20, 2023 91.12 91.89 91.12 91.50 35,044 -0.33(-0.36%)
Apr 19, 2023 90.09 92.13 90.09 91.83 88,351 +0.67(+0.73%)
Apr 18, 2023 90.51 91.34 90.30 91.17 48,224 +0.04(+0.04%)
Apr 17, 2023 89.54 91.14 89.44 91.13 69,517 +1.33(+1.49%)
Apr 14, 2023 89.70 90.25 89.29 89.79 54,675 +0.64(+0.72%)
Apr 13, 2023 88.72 89.31 88.31 89.16 1,040,528 +0.53(+0.60%)
Apr 12, 2023 88.90 89.16 88.18 88.63 37,903 +0.43(+0.49%)
Apr 11, 2023 87.72 88.72 87.57 88.19 47,853 +0.70(+0.81%)
Apr 10, 2023 87.16 87.84 87.16 87.49 37,162 -0.06(-0.07%)
Apr 06, 2023 87.08 87.62 87.08 87.55 89,190 +0.57(+0.65%)
Apr 05, 2023 87.63 87.63 86.59 86.98 119,376 -1.03(-1.17%)
Apr 04, 2023 89.05 89.50 87.59 88.01 97,432 -1.10(-1.23%)
Apr 03, 2023 89.77 89.98 88.94 89.11 1,089,958 -0.78(-0.87%)
Mar 31, 2023 88.80 89.89 88.67 89.89 52,070 +1.47(+1.66%)
Mar 30, 2023 89.31 89.48 87.94 88.42 28,196 -0.20(-0.22%)
Mar 29, 2023 88.23 88.62 87.68 88.62 30,786 +1.03(+1.18%)
Mar 28, 2023 87.59 87.70 86.94 87.59 64,885 +0.01(+0.01%)
Mar 27, 2023 87.33 88.23 87.12 87.58 79,734 +1.42(+1.65%)
Mar 24, 2023 86.03 86.21 84.62 86.16 48,650 -1.10(-1.26%)
Mar 23, 2023 88.09 88.83 86.59 87.25 957,870 -0.70(-0.79%)
Mar 22, 2023 89.38 90.08 87.95 87.95 72,695 -1.79(-1.99%)
Mar 21, 2023 89.33 89.91 89.12 89.74 78,192 +2.46(+2.82%)
Mar 20, 2023 86.22 87.96 86.22 87.28 150,370 +1.06(+1.23%)
Mar 17, 2023 87.10 87.10 85.36 86.21 52,819 -1.84(-2.08%)
Mar 16, 2023 86.14 89.03 85.34 88.05 202,996 +0.90(+1.03%)
Mar 15, 2023 85.93 87.15 84.94 87.15 275,781 -0.92(-1.04%)
Mar 14, 2023 88.06 88.88 87.04 88.07 474,133 +2.68(+3.14%)
Mar 13, 2023 85.60 87.26 82.95 85.38 180,728 -3.14(-3.55%)
Mar 10, 2023 92.57 92.57 88.14 88.53 334,264 -4.85(-5.20%)
Mar 09, 2023 97.24 97.24 93.15 93.38 161,425 -4.78(-4.87%)
Mar 08, 2023 97.70 98.33 97.65 98.16 660,934 +0.62(+0.63%)
Mar 07, 2023 98.89 99.21 97.47 97.55 10,785 -1.70(-1.71%)
Mar 06, 2023 100.04 100.23 99.20 99.25 32,371 -0.68(-0.68%)
Mar 03, 2023 98.92 100.02 98.92 99.93 31,077 +1.41(+1.43%)
Mar 02, 2023 97.99 98.73 97.27 98.52 62,936 -0.06(-0.06%)
Mar 01, 2023 98.56 98.89 98.27 98.58 72,318 -0.22(-0.23%)
Feb 28, 2023 99.25 99.72 98.81 98.81 25,285 -0.51(-0.52%)
Feb 27, 2023 100.64 100.65 99.21 99.32 106,278 -0.61(-0.61%)
Feb 24, 2023 98.89 100.11 98.88 99.93 86,003 +0.36(+0.36%)
Feb 23, 2023 100.25 100.45 98.84 99.57 22,713 -0.22(-0.22%)
Feb 22, 2023 100.18 100.27 99.52 99.78 44,704 -0.42(-0.42%)
Feb 21, 2023 100.91 101.48 100.04 100.20 43,488 -1.58(-1.55%)
Feb 17, 2023 101.25 101.93 101.09 101.78 21,345 -0.04(-0.04%)
Feb 16, 2023 101.95 102.70 101.71 101.82 32,369 -0.58(-0.56%)
Feb 15, 2023 101.34 102.56 100.93 102.40 45,584 +0.44(+0.43%)
Feb 14, 2023 101.92 103.12 101.58 101.97 45,536 -0.00(-0.00%)
Feb 13, 2023 101.36 102.22 101.36 101.97 15,105 +0.78(+0.77%)
Feb 10, 2023 100.22 101.38 99.92 101.19 40,363 +0.57(+0.56%)
Feb 09, 2023 102.59 102.72 100.40 100.62 113,915 -1.39(-1.36%)
Feb 08, 2023 101.61 102.70 101.61 102.01 55,707 +0.04(+0.04%)
Feb 07, 2023 100.32 102.28 100.32 101.97 38,521 +1.05(+1.04%)
Feb 06, 2023 100.36 101.40 100.36 100.92 43,026 +0.10(+0.10%)
Feb 03, 2023 99.58 102.01 99.04 100.82 129,472 +0.69(+0.69%)
Feb 02, 2023 100.87 101.46 99.63 100.12 61,113 -0.32(-0.32%)
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.