Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 88.54 89.25 87.96 88.62 59,542 -0.35(-0.40%)
May 27, 2022 87.67 89.00 87.67 88.98 24,270 +1.93(+2.21%)
May 26, 2022 85.49 87.48 85.49 87.05 22,335 +2.48(+2.94%)
May 25, 2022 83.31 85.12 82.95 84.57 56,288 +1.02(+1.22%)
May 24, 2022 83.94 84.12 81.85 83.55 32,761 -0.88(-1.05%)
May 23, 2022 83.57 84.89 83.30 84.43 43,166 +2.02(+2.46%)
May 20, 2022 82.83 83.14 80.62 82.41 62,026 +0.49(+0.60%)
May 19, 2022 80.88 82.62 80.88 81.92 278,005 +0.05(+0.06%)
May 18, 2022 83.59 83.65 81.46 81.87 40,595 -2.79(-3.30%)
May 17, 2022 83.69 84.84 83.31 84.66 30,109 +2.20(+2.66%)
May 16, 2022 83.10 83.25 81.99 82.47 29,036 -0.93(-1.11%)
May 13, 2022 82.72 84.14 82.54 83.39 32,516 +1.84(+2.25%)
May 12, 2022 81.27 82.24 79.98 81.55 62,748 -0.22(-0.27%)
May 11, 2022 82.34 84.20 81.64 81.78 51,802 -0.79(-0.95%)
May 10, 2022 83.71 83.71 81.24 82.56 132,345 -0.16(-0.20%)
May 09, 2022 84.15 84.49 82.39 82.72 67,884 -2.79(-3.26%)
May 06, 2022 86.61 86.61 84.73 85.52 65,007 -1.64(-1.88%)
May 05, 2022 88.62 88.71 86.29 87.16 61,918 -2.63(-2.93%)
May 04, 2022 88.11 89.96 87.04 89.79 38,610 +2.22(+2.53%)
May 03, 2022 86.43 88.14 86.43 87.57 57,671 +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.