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

107.41 USD +0.48 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 106.80 107.61 106.80 107.41 34,095 +0.04(+0.04%)
Sep 23, 2021 105.94 107.63 105.93 107.37 85,202 +2.43(+2.32%)
Sep 22, 2021 103.97 105.55 103.86 104.94 22,471 +2.04(+1.98%)
Sep 21, 2021 104.03 104.12 102.62 102.90 87,856 -0.38(-0.37%)
Sep 20, 2021 103.45 103.78 101.98 103.28 94,938 -2.54(-2.40%)
Sep 17, 2021 106.53 106.75 105.22 105.82 25,862 -0.67(-0.63%)
Sep 16, 2021 107.53 107.97 106.06 106.49 25,706 -0.60(-0.56%)
Sep 15, 2021 106.07 107.32 105.78 107.09 41,690 +0.65(+0.61%)
Sep 14, 2021 108.26 108.67 106.11 106.44 71,778 -1.38(-1.28%)
Sep 13, 2021 107.84 108.11 107.30 107.82 31,264 +0.40(+0.37%)
Sep 10, 2021 108.56 108.56 107.32 107.42 66,172 -0.63(-0.58%)
Sep 09, 2021 107.77 109.08 107.75 108.05 82,261 +0.08(+0.07%)
Sep 08, 2021 108.23 108.46 107.50 107.97 152,140 -0.59(-0.54%)
Sep 07, 2021 109.41 109.52 108.46 108.56 137,333 -0.85(-0.78%)
Sep 03, 2021 110.04 110.20 109.35 109.41 40,439 -0.62(-0.56%)
Sep 02, 2021 110.23 110.31 109.74 110.03 53,508 +0.07(+0.06%)
Sep 01, 2021 109.92 110.18 108.75 109.96 215,496 +0.33(+0.30%)
Aug 31, 2021 109.58 109.77 109.01 109.63 36,108 +0.19(+0.17%)
Aug 30, 2021 111.17 111.17 109.35 109.44 55,133 -1.29(-1.16%)
Aug 27, 2021 109.06 110.77 109.06 110.73 44,474 +1.86(+1.71%)
Aug 26, 2021 109.74 110.11 108.77 108.87 84,312 -0.44(-0.40%)
Aug 25, 2021 108.50 109.88 108.50 109.31 56,726 +0.93(+0.86%)
Aug 24, 2021 108.06 108.46 107.87 108.38 93,328 +0.97(+0.90%)
Aug 23, 2021 107.15 107.95 107.15 107.41 105,846 +1.07(+1.01%)
Aug 20, 2021 105.24 106.48 105.24 106.34 33,179 +1.14(+1.08%)
Aug 19, 2021 104.88 105.85 104.44 105.20 104,053 -0.83(-0.78%)
Aug 18, 2021 106.94 108.17 105.97 106.03 80,218 -1.38(-1.28%)
Aug 17, 2021 107.74 108.15 106.48 107.41 100,306 -1.13(-1.04%)
Aug 16, 2021 108.26 108.54 107.17 108.54 143,485 -0.22(-0.20%)
Aug 13, 2021 109.65 109.65 108.45 108.76 217,827 -0.83(-0.76%)
Aug 12, 2021 109.28 109.65 108.79 109.59 69,620 +0.49(+0.45%)
Aug 11, 2021 108.35 109.10 107.93 109.10 43,692 +1.12(+1.04%)
Aug 10, 2021 107.27 108.57 107.00 107.98 1,480,007 +0.73(+0.68%)
Aug 09, 2021 106.64 107.54 106.00 107.25 400,817 +0.61(+0.57%)
Aug 06, 2021 105.52 106.71 105.50 106.64 46,909 +1.96(+1.87%)
Aug 05, 2021 103.56 104.75 103.56 104.68 62,264 +1.39(+1.35%)
Aug 04, 2021 102.62 104.15 102.61 103.29 68,571 -0.13(-0.13%)
Aug 03, 2021 104.02 104.02 102.07 103.42 98,534 -0.23(-0.22%)
Aug 02, 2021 103.83 104.92 103.56 103.65 92,339 +0.43(+0.42%)
Jul 30, 2021 103.33 104.42 102.89 103.22 57,880 -0.44(-0.42%)
Jul 29, 2021 103.27 104.04 102.97 103.66 41,485 +1.04(+1.01%)
Jul 28, 2021 102.49 103.08 101.92 102.62 32,769 +0.35(+0.34%)
Jul 27, 2021 102.08 102.57 101.58 102.27 145,219 -0.44(-0.43%)
Jul 26, 2021 101.87 102.71 101.87 102.71 480,719 +0.49(+0.48%)
Jul 23, 2021 102.49 102.78 101.78 102.22 42,194 +0.41(+0.40%)
Jul 22, 2021 102.28 102.28 101.49 101.81 36,135 -0.58(-0.57%)
Jul 21, 2021 100.96 102.65 100.96 102.39 152,758 +2.32(+2.32%)
Jul 20, 2021 97.68 100.87 97.68 100.07 1,492,106 +2.45(+2.51%)
Jul 19, 2021 97.72 97.76 96.89 97.62 52,455 -2.13(-2.14%)
Jul 16, 2021 101.68 101.68 99.54 99.75 53,440 -1.38(-1.36%)
Jul 15, 2021 100.49 102.02 100.46 101.13 43,157 -0.03(-0.03%)
Jul 14, 2021 102.12 102.88 100.81 101.16 59,635 -0.86(-0.84%)
Jul 13, 2021 102.61 102.61 101.44 102.02 42,906 -0.45(-0.44%)
Jul 12, 2021 100.57 102.80 100.22 102.47 71,104 +1.66(+1.65%)
Jul 09, 2021 99.60 100.81 99.35 100.81 40,756 +2.47(+2.51%)
Jul 08, 2021 98.64 99.14 97.92 98.34 67,822 -2.09(-2.08%)
Jul 07, 2021 100.66 100.83 99.25 100.43 92,053 -0.55(-0.54%)
Jul 06, 2021 102.31 102.31 100.22 100.98 62,068 -1.31(-1.28%)
Jul 02, 2021 102.56 102.56 101.79 102.29 19,908 -0.13(-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.