Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 88.55 89.26 87.98 88.64 59,534 -0.35(-0.40%)
May 27, 2022 87.69 89.01 87.69 88.99 24,266 +1.93(+2.21%)
May 26, 2022 85.50 87.50 85.50 87.06 22,332 +2.48(+2.94%)
May 25, 2022 83.32 85.14 82.96 84.58 56,280 +1.02(+1.22%)
May 24, 2022 83.96 84.13 81.86 83.56 32,756 -0.88(-1.05%)
May 23, 2022 83.58 84.91 83.31 84.44 43,160 +2.02(+2.46%)
May 20, 2022 82.84 83.15 80.64 82.42 62,017 +0.49(+0.60%)
May 19, 2022 80.89 82.63 80.89 81.93 277,965 +0.05(+0.06%)
May 18, 2022 83.60 83.66 81.47 81.88 40,589 -2.79(-3.30%)
May 17, 2022 83.71 84.85 83.32 84.67 30,104 +2.20(+2.66%)
May 16, 2022 83.11 83.26 82.00 82.48 29,032 -0.93(-1.11%)
May 13, 2022 82.73 84.15 82.55 83.40 32,511 +1.84(+2.25%)
May 12, 2022 81.28 82.25 79.99 81.57 62,739 -0.22(-0.27%)
May 11, 2022 82.35 84.21 81.65 81.79 51,794 -0.79(-0.95%)
May 10, 2022 83.73 83.73 81.25 82.57 132,325 -0.16(-0.20%)
May 09, 2022 84.17 84.50 82.40 82.74 67,875 -2.79(-3.26%)
May 06, 2022 86.62 86.62 84.74 85.53 64,998 -1.64(-1.88%)
May 05, 2022 88.64 88.72 86.31 87.17 61,909 -2.63(-2.93%)
May 04, 2022 88.12 89.97 87.05 89.80 38,605 +2.22(+2.53%)
May 03, 2022 86.44 88.16 86.44 87.58 57,663 +1.16(+1.34%)
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.