Skip to main content

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

153.29 +1.07 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 152.55 153.47 152.09 153.29 62,665 +1.07(+0.70%)
Dec 03, 2024 152.65 153.31 152.09 152.22 109,822 -0.16(-0.11%)
Dec 02, 2024 153.67 153.97 152.38 152.38 481,619 -1.03(-0.67%)
Nov 29, 2024 154.37 154.38 153.25 153.41 32,549 -0.17(-0.11%)
Nov 27, 2024 153.40 154.28 152.72 153.58 125,109 +0.90(+0.59%)
Nov 26, 2024 152.07 152.94 151.40 152.68 37,971 -0.45(-0.29%)
Nov 25, 2024 153.44 153.73 152.00 153.13 41,917 +1.13(+0.74%)
Nov 22, 2024 150.58 152.06 150.40 152.00 46,316 +1.23(+0.82%)
Nov 21, 2024 150.94 151.53 149.52 150.77 64,525 +1.13(+0.76%)
Nov 20, 2024 151.06 151.16 148.33 149.64 29,271 -0.09(-0.06%)
Nov 19, 2024 149.27 150.36 148.88 149.73 106,302 -0.35(-0.23%)
Nov 18, 2024 148.96 150.45 148.43 150.08 64,740 +1.37(+0.92%)
Nov 15, 2024 147.80 148.86 147.38 148.71 50,882 +0.93(+0.63%)
Nov 14, 2024 149.67 150.02 147.75 147.78 73,464 -0.70(-0.47%)
Nov 13, 2024 150.19 150.96 148.24 148.48 84,390 -0.92(-0.62%)
Nov 12, 2024 149.80 150.41 148.72 149.40 74,746 -1.11(-0.74%)
Nov 11, 2024 148.62 151.21 148.62 150.51 391,010 +4.57(+3.13%)
Nov 08, 2024 144.57 146.75 144.36 145.94 142,788 +2.01(+1.40%)
Nov 07, 2024 144.69 144.97 143.69 143.93 143,992 -1.29(-0.89%)
Nov 06, 2024 142.10 145.43 141.00 145.22 311,301 +10.13(+7.50%)
Nov 05, 2024 132.99 135.12 132.99 135.09 34,131 +2.07(+1.56%)
Nov 04, 2024 132.98 133.33 132.13 133.02 66,312 -0.09(-0.07%)
Nov 01, 2024 133.29 134.22 132.81 133.11 40,012 +0.49(+0.37%)
Oct 31, 2024 134.90 134.90 132.62 132.62 74,841 -2.80(-2.07%)
Oct 30, 2024 136.11 136.99 135.42 135.42 27,202 -0.99(-0.73%)
Oct 29, 2024 136.21 137.36 136.21 136.41 31,462 +0.12(+0.09%)
Oct 28, 2024 135.61 136.49 135.61 136.29 41,268 +1.72(+1.28%)
Oct 25, 2024 136.48 136.48 134.09 134.57 66,145 -1.50(-1.10%)
Oct 24, 2024 135.66 136.22 135.21 136.07 43,332 +0.82(+0.61%)
Oct 23, 2024 135.89 136.16 134.63 135.25 142,632 -1.13(-0.83%)
Oct 22, 2024 136.47 136.51 135.72 136.38 27,375 -0.81(-0.59%)
Oct 21, 2024 138.10 138.10 136.57 137.19 54,283 -1.29(-0.93%)
Oct 18, 2024 137.68 138.74 137.61 138.48 53,602 +0.99(+0.72%)
Oct 17, 2024 138.40 138.40 137.40 137.49 42,087 -0.49(-0.36%)
Oct 16, 2024 136.98 138.25 136.93 137.98 46,637 +2.08(+1.53%)
Oct 15, 2024 136.50 136.98 135.54 135.90 90,657 +1.06(+0.79%)
Oct 14, 2024 133.34 134.85 133.12 134.84 183,162 +2.06(+1.55%)
Oct 11, 2024 130.97 132.83 130.97 132.78 130,985 +2.39(+1.83%)
Oct 10, 2024 131.03 131.03 129.96 130.39 426,458 -0.81(-0.62%)
Oct 09, 2024 130.24 131.55 130.10 131.20 38,734 +1.10(+0.85%)
Oct 08, 2024 129.02 130.24 129.02 130.10 51,249 +1.56(+1.21%)
Oct 07, 2024 129.36 129.93 128.36 128.54 53,284 -1.07(-0.83%)
Oct 04, 2024 129.30 129.92 128.39 129.61 50,367 +1.56(+1.22%)
Oct 03, 2024 127.54 128.17 127.16 128.05 37,869 +0.03(+0.02%)
Oct 02, 2024 127.63 128.15 127.13 128.02 27,562 +0.38(+0.30%)
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.