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 (%)
Jun 30, 2023 90.00 90.06 89.42 89.54 28,444 +0.04(+0.04%)
Jun 29, 2023 88.33 89.53 88.33 89.50 43,481 +1.83(+2.08%)
Jun 28, 2023 87.58 88.00 87.51 87.67 15,729 +0.18(+0.20%)
Jun 27, 2023 86.54 87.97 86.54 87.49 16,263 +0.81(+0.93%)
Jun 26, 2023 86.72 87.30 86.68 86.68 17,743 -0.26(-0.30%)
Jun 23, 2023 86.94 87.20 86.55 86.94 40,573 -0.86(-0.98%)
Jun 22, 2023 88.61 88.61 87.35 87.80 40,700 -0.99(-1.11%)
Jun 21, 2023 89.43 89.58 88.79 88.79 19,841 -0.94(-1.04%)
Jun 20, 2023 89.95 89.95 88.95 89.72 19,257 -0.79(-0.87%)
Jun 16, 2023 91.44 91.44 90.20 90.51 22,928 -0.72(-0.79%)
Jun 15, 2023 90.00 91.42 90.00 91.23 48,210 +5.23(+6.09%)
May 08, 2023 86.55 86.69 85.79 86.00 20,360 -0.32(-0.37%)
May 05, 2023 85.31 86.44 85.31 86.32 26,307 +2.06(+2.44%)
May 04, 2023 84.95 84.95 83.67 84.26 101,012 -1.22(-1.42%)
May 03, 2023 87.21 87.30 85.35 85.48 29,462 -1.74(-1.99%)
May 02, 2023 88.77 88.77 86.56 87.21 29,925 -2.04(-2.29%)
May 01, 2023 90.07 90.52 89.19 89.25 23,051 -0.88(-0.98%)
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%)
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.