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

86.30 +3.22 (+3.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2022 83.33 83.33 81.60 83.08 17,978 +0.11(+0.13%)
Jun 22, 2022 81.99 83.40 81.99 82.97 23,838 -0.17(-0.20%)
Jun 21, 2022 82.79 83.57 82.79 83.14 41,000 +1.82(+2.24%)
Jun 17, 2022 82.08 82.76 81.32 81.32 78,343 -0.54(-0.66%)
Jun 16, 2022 81.22 82.19 80.82 81.86 23,781 -1.66(-1.99%)
Jun 15, 2022 83.23 84.51 82.83 83.52 25,709 +1.08(+1.31%)
Jun 14, 2022 82.21 83.27 82.09 82.44 58,937 +0.38(+0.46%)
Jun 13, 2022 82.11 83.22 81.09 82.06 74,837 -2.47(-2.92%)
Jun 10, 2022 85.94 86.04 84.23 84.53 52,260 -3.05(-3.48%)
Jun 09, 2022 89.24 89.36 87.56 87.58 22,407 -2.44(-2.71%)
Jun 08, 2022 90.94 91.32 89.64 90.02 47,119 -1.71(-1.86%)
Jun 07, 2022 90.77 91.80 90.66 91.73 39,594 +0.32(+0.35%)
Jun 06, 2022 92.27 93.31 91.31 91.41 21,072 +0.10(+0.11%)
Jun 03, 2022 92.09 92.17 91.20 91.31 71,314 -1.59(-1.71%)
Jun 02, 2022 91.25 92.94 90.99 92.90 24,770 +1.68(+1.84%)
Jun 01, 2022 92.47 92.60 90.28 91.22 73,702 -1.17(-1.27%)
May 31, 2022 92.30 93.04 91.70 92.39 57,116 -0.37(-0.40%)
May 27, 2022 91.40 92.78 91.40 92.76 23,281 +2.01(+2.21%)
May 26, 2022 89.12 91.20 89.12 90.75 21,425 +2.59(+2.94%)
May 25, 2022 86.85 88.74 86.47 88.16 53,994 +1.06(+1.22%)
May 24, 2022 87.51 87.69 85.33 87.10 31,426 -0.92(-1.05%)
May 23, 2022 87.12 88.50 86.84 88.02 41,407 +2.11(+2.46%)
May 20, 2022 86.35 86.67 84.05 85.91 59,498 +0.51(+0.60%)
May 19, 2022 84.32 86.13 84.32 85.40 266,675 +0.05(+0.06%)
May 18, 2022 87.14 87.20 84.92 85.35 38,941 -2.91(-3.30%)
May 17, 2022 87.25 88.44 86.85 88.26 28,882 +2.29(+2.66%)
May 16, 2022 86.63 86.79 85.47 85.97 27,853 -0.97(-1.11%)
May 13, 2022 86.23 87.71 86.05 86.94 31,191 +1.92(+2.25%)
May 12, 2022 84.72 85.73 83.38 85.02 60,191 -0.23(-0.27%)
May 11, 2022 85.84 87.78 85.11 85.25 49,691 -0.82(-0.95%)
May 10, 2022 87.27 87.27 84.69 86.07 126,951 -0.17(-0.20%)
May 09, 2022 87.73 88.08 85.89 86.24 65,118 -2.91(-3.26%)
May 06, 2022 90.29 90.29 88.33 89.15 62,358 -1.71(-1.88%)
May 05, 2022 92.39 92.48 89.95 90.86 59,395 -2.74(-2.93%)
May 04, 2022 91.85 93.78 90.74 93.60 37,037 +2.31(+2.53%)
May 03, 2022 90.10 91.89 90.10 91.29 55,321 +1.21(+1.34%)
May 02, 2022 89.14 90.51 88.21 90.08 186,401 +1.21(+1.36%)
Apr 29, 2022 91.99 92.44 88.72 88.87 22,610 -3.57(-3.86%)
Apr 28, 2022 91.76 92.92 90.07 92.44 64,403 +1.39(+1.53%)
Apr 27, 2022 90.74 92.23 90.74 91.05 44,812 +0.53(+0.59%)
Apr 26, 2022 92.55 93.28 90.52 90.52 103,026 -2.74(-2.94%)
Apr 25, 2022 92.07 93.33 91.20 93.26 54,656 +0.45(+0.48%)
Apr 22, 2022 95.85 95.85 92.75 92.81 39,814 -3.45(-3.58%)
Apr 21, 2022 99.98 100.19 96.04 96.26 56,937 -2.87(-2.90%)
Apr 20, 2022 98.81 99.79 98.76 99.13 32,897 +0.73(+0.74%)
Apr 19, 2022 96.21 98.50 96.21 98.40 20,598 +2.33(+2.43%)
Apr 18, 2022 96.09 96.61 95.19 96.07 33,043 -1.56(-1.60%)
Apr 14, 2022 98.56 99.35 97.50 97.63 38,885 -0.38(-0.39%)
Apr 13, 2022 95.63 98.09 95.29 98.01 29,263 +1.90(+1.98%)
Apr 12, 2022 97.39 98.22 95.81 96.11 67,461 -0.81(-0.84%)
Apr 11, 2022 96.91 98.25 96.65 96.92 79,919 -0.24(-0.25%)
Apr 08, 2022 96.59 97.91 96.59 97.16 49,119 +1.00(+1.04%)
Apr 07, 2022 96.23 96.66 94.61 96.16 85,688 -0.21(-0.22%)
Apr 06, 2022 97.60 97.60 96.14 96.37 50,391 -1.81(-1.84%)
Apr 05, 2022 99.13 99.70 97.96 98.18 56,537 -1.26(-1.27%)
Apr 04, 2022 99.80 100.42 99.00 99.44 29,167 -0.53(-0.53%)
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.