Skip to main content

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

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 98.03 99.23 97.51 98.38 244,077 -1.81(-1.81%)
Feb 25, 2022 98.00 100.23 98.45 100.19 48,986 +2.58(+2.65%)
Feb 24, 2022 94.35 97.95 93.61 97.61 192,647 -0.09(-0.10%)
Feb 23, 2022 99.95 100.19 97.49 97.70 60,062 -1.26(-1.28%)
Feb 22, 2022 99.25 100.36 98.41 98.97 105,095 -0.87(-0.88%)
Feb 18, 2022 99.84 0 -0.79(-0.78%)
Feb 17, 2022 102.92 102.93 100.43 100.63 109,056 -3.12(-3.01%)
Feb 16, 2022 103.60 104.09 102.97 103.75 77,375 -0.51(-0.49%)
Feb 15, 2022 104.10 104.83 103.67 104.27 969,565 +1.28(+1.25%)
Feb 14, 2022 103.83 104.15 102.19 102.98 127,572 -1.17(-1.12%)
Feb 11, 2022 106.14 106.90 103.50 104.15 90,045 -2.04(-1.92%)
Feb 10, 2022 106.79 108.25 105.81 106.20 66,222 -1.51(-1.40%)
Feb 09, 2022 107.26 108.47 107.16 107.71 53,144 +1.43(+1.35%)
Feb 08, 2022 105.31 106.41 105.19 106.27 50,002 +1.47(+1.41%)
Feb 07, 2022 104.63 105.67 104.36 104.80 72,177 +0.29(+0.28%)
Feb 04, 2022 102.55 105.30 102.55 104.50 107,696 +2.26(+2.21%)
Feb 03, 2022 102.98 102.09 102.24 113,286 -1.14(-1.10%)
Feb 02, 2022 103.47 104.09 102.42 103.38 98,820 +0.15(+0.15%)
Feb 01, 2022 101.67 103.42 101.45 103.23 664,225 +1.58(+1.55%)
Jan 31, 2022 99.44 101.68 101.66 74,906 +1.86(+1.87%)
Jan 28, 2022 98.09 99.83 96.48 99.79 110,292 +1.46(+1.49%)
Jan 27, 2022 99.22 100.25 97.71 98.33 78,969 +0.46(+0.47%)
Jan 26, 2022 99.28 99.76 96.92 97.88 70,009 +0.13(+0.14%)
Jan 25, 2022 96.61 98.29 95.17 97.74 277,856 -0.59(-0.60%)
Jan 24, 2022 96.61 98.34 93.92 98.33 204,837 -0.28(-0.28%)
Jan 21, 2022 99.50 99.92 98.06 98.61 84,257 -1.60(-1.59%)
Jan 20, 2022 100.06 102.31 100.02 100.20 70,730 +0.80(+0.80%)
Jan 19, 2022 101.72 101.72 99.40 99.40 94,941 -0.74(-0.74%)
Jan 18, 2022 102.18 102.18 99.25 100.14 136,075 -4.10(-3.94%)
Jan 14, 2022 104.25 0 -1.73(-1.63%)
Jan 13, 2022 107.70 107.78 105.62 105.98 129,806 -1.10(-1.03%)
Jan 12, 2022 108.89 108.98 106.83 107.08 212,756 -1.71(-1.57%)
Jan 11, 2022 107.50 108.89 106.95 108.79 131,423 +1.42(+1.33%)
Jan 10, 2022 107.72 107.80 106.00 107.36 107,821 -0.17(-0.16%)
Jan 07, 2022 107.32 107.88 106.43 107.53 51,039 +0.65(+0.60%)
Jan 06, 2022 106.97 107.10 104.88 106.89 63,640 +1.05(+1.00%)
Jan 05, 2022 108.46 108.47 105.77 105.83 83,325 -1.97(-1.82%)
Jan 04, 2022 106.76 108.52 106.76 107.80 107,247 +2.07(+1.96%)
Jan 03, 2022 105.55 106.37 105.33 105.73 83,023 +1.06(+1.02%)
Dec 31, 2021 105.06 105.14 104.48 104.67 34,335 -0.44(-0.42%)
Dec 30, 2021 105.74 106.14 105.05 105.10 21,359 -0.34(-0.32%)
Dec 29, 2021 106.36 106.37 105.35 105.44 42,320 -0.48(-0.45%)
Dec 28, 2021 106.00 106.56 105.82 105.92 44,074 -0.07(-0.06%)
Dec 27, 2021 105.22 105.99 104.73 105.99 54,346 +1.18(+1.12%)
Dec 23, 2021 104.52 105.34 104.52 104.81 48,852 +1.00(+0.96%)
Dec 22, 2021 103.02 103.81 102.83 103.81 66,452 +0.83(+0.80%)
Dec 21, 2021 101.73 103.21 101.73 102.98 90,494 +2.36(+2.34%)
Dec 20, 2021 101.63 101.63 99.47 100.63 68,679 -2.20(-2.14%)
Dec 17, 2021 104.54 104.54 102.54 102.83 26,007 -2.46(-2.34%)
Dec 16, 2021 105.60 106.37 104.76 105.29 32,974 +0.92(+0.88%)
Dec 15, 2021 103.88 104.52 102.41 104.37 23,923 +0.93(+0.90%)
Dec 14, 2021 102.55 104.03 102.29 103.44 52,038 +0.78(+0.76%)
Dec 13, 2021 103.78 103.78 102.39 102.66 176,859 -1.18(-1.14%)
Dec 10, 2021 105.09 105.09 103.20 103.84 81,971 -0.64(-0.62%)
Dec 09, 2021 105.19 105.53 104.44 104.49 30,710 -1.06(-1.00%)
Dec 08, 2021 106.36 106.36 105.45 105.55 44,805 -0.50(-0.47%)
Dec 07, 2021 104.84 106.60 104.84 106.05 46,359 +2.52(+2.44%)
Dec 06, 2021 103.70 104.52 102.57 103.52 111,739 +1.27(+1.24%)
Dec 03, 2021 104.29 104.29 101.33 102.25 87,182 -1.55(-1.49%)
Dec 02, 2021 100.81 104.00 100.74 103.81 277,426 +3.28(+3.26%)
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.