Skip to main content

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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.69 101.69 99.19 99.28 136,211 -1.72(-1.70%)
Sep 29, 2021 101.68 101.68 100.68 101.00 29,444 -0.50(-0.50%)
Sep 28, 2021 103.53 103.67 101.40 101.51 33,414 -2.07(-2.00%)
Sep 27, 2021 102.63 103.89 102.63 103.58 117,323 +1.44(+1.41%)
Sep 24, 2021 101.56 102.33 101.56 102.14 35,853 +0.45(+0.44%)
Sep 23, 2021 100.34 101.94 100.33 101.69 89,960 +2.30(+2.32%)
Sep 22, 2021 98.47 99.97 98.36 99.39 23,725 +1.93(+1.98%)
Sep 21, 2021 98.53 98.61 97.19 97.46 92,762 -0.36(-0.37%)
Sep 20, 2021 97.98 98.29 96.59 97.82 100,239 -2.41(-2.40%)
Sep 17, 2021 100.89 101.10 99.66 100.22 27,306 -0.64(-0.63%)
Sep 16, 2021 101.84 102.26 100.45 100.86 27,141 -0.57(-0.56%)
Sep 15, 2021 100.46 101.65 100.19 101.43 44,018 +0.62(+0.61%)
Sep 14, 2021 102.53 102.92 100.50 100.81 75,786 -1.31(-1.28%)
Sep 13, 2021 102.14 102.39 101.62 102.12 33,009 +0.38(+0.37%)
Sep 10, 2021 102.82 102.82 101.64 101.74 69,867 -0.60(-0.58%)
Sep 09, 2021 102.07 103.31 102.05 102.33 86,854 +0.08(+0.07%)
Sep 08, 2021 102.51 102.72 101.81 102.26 160,636 -0.56(-0.54%)
Sep 07, 2021 103.62 103.73 102.72 102.82 145,002 -0.81(-0.78%)
Sep 03, 2021 104.22 104.37 103.57 103.62 42,697 -0.59(-0.56%)
Sep 02, 2021 104.40 104.48 103.94 104.21 56,496 +0.07(+0.06%)
Sep 01, 2021 104.11 104.35 103.00 104.14 227,530 +0.31(+0.30%)
Aug 31, 2021 103.78 103.97 103.25 103.83 38,124 +0.18(+0.17%)
Aug 30, 2021 105.29 105.29 103.57 103.65 58,211 -1.22(-1.16%)
Aug 27, 2021 103.29 104.91 103.29 104.87 46,957 +1.76(+1.71%)
Aug 26, 2021 103.94 104.29 103.02 103.11 89,020 -0.42(-0.40%)
Aug 25, 2021 102.76 104.07 102.76 103.53 59,893 +0.88(+0.86%)
Aug 24, 2021 102.34 102.72 102.17 102.65 98,539 +0.92(+0.90%)
Aug 23, 2021 101.48 102.24 101.48 101.73 111,757 +1.01(+1.01%)
Aug 20, 2021 99.67 100.85 99.67 100.72 35,031 +1.08(+1.08%)
Aug 19, 2021 99.33 100.25 98.92 99.64 109,863 -0.79(-0.78%)
Aug 18, 2021 101.28 102.44 100.36 100.42 84,697 -1.31(-1.28%)
Aug 17, 2021 102.04 102.43 100.84 101.73 105,907 -1.07(-1.04%)
Aug 16, 2021 102.53 102.80 101.50 102.80 151,497 -0.21(-0.20%)
Aug 13, 2021 103.85 103.85 102.71 103.01 229,991 -0.79(-0.76%)
Aug 12, 2021 103.50 103.85 103.04 103.79 73,507 +0.46(+0.45%)
Aug 11, 2021 102.62 103.33 102.23 103.33 46,131 +1.06(+1.04%)
Aug 10, 2021 101.60 102.83 101.34 102.27 1,562,658 +0.69(+0.68%)
Aug 09, 2021 101.00 101.85 100.39 101.58 423,200 +0.58(+0.57%)
Aug 06, 2021 99.94 101.07 99.92 101.00 49,528 +1.86(+1.87%)
Aug 05, 2021 98.08 99.21 98.08 99.14 65,741 +1.32(+1.35%)
Aug 04, 2021 97.19 98.64 97.19 97.83 72,400 -0.12(-0.13%)
Aug 03, 2021 98.52 98.52 96.67 97.95 104,036 -0.22(-0.22%)
Aug 02, 2021 98.34 99.37 98.08 98.17 97,495 +0.41(+0.42%)
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%)
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.