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

84.43 +0.46 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 83.34 84.63 82.54 84.43 20,023 +0.46(+0.55%)
Jun 30, 2022 84.10 84.69 82.85 83.97 28,552 -1.43(-1.67%)
Jun 29, 2022 85.97 86.36 85.16 85.40 13,304 -0.37(-0.43%)
Jun 28, 2022 87.21 87.95 85.75 85.77 36,814 -0.24(-0.28%)
Jun 27, 2022 86.69 86.70 85.62 86.01 17,283 -0.29(-0.34%)
Jun 24, 2022 83.96 86.34 83.96 86.30 24,357 +3.22(+3.88%)
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%)
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.