Skip to main content

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

112.67 -0.20 (-0.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 111.65 113.26 111.35 112.88 74,703 +1.85(+1.67%)
Apr 19, 2024 110.99 111.43 110.63 111.03 129,051 +0.52(+0.47%)
Apr 18, 2024 110.65 111.39 110.18 110.51 32,574 +0.16(+0.14%)
Apr 17, 2024 110.55 111.21 110.00 110.35 31,472 +0.48(+0.44%)
Apr 16, 2024 110.51 110.51 109.17 109.87 76,876 +0.17(+0.15%)
Apr 15, 2024 112.54 112.96 109.52 109.70 104,670 -1.13(-1.02%)
Apr 12, 2024 111.46 111.75 110.32 110.83 113,539 -1.59(-1.41%)
Apr 11, 2024 113.35 113.62 112.17 112.42 124,453 -0.83(-0.73%)
Apr 10, 2024 113.88 114.27 112.78 113.25 1,520,547 -1.72(-1.50%)
Apr 09, 2024 115.88 116.08 114.18 114.97 2,323,723 -0.26(-0.23%)
Apr 08, 2024 114.80 115.99 114.80 115.23 2,386,557 +0.98(+0.86%)
Apr 05, 2024 113.60 114.50 113.50 114.25 18,835 +0.30(+0.26%)
Apr 04, 2024 115.20 115.99 113.63 113.95 24,526 -0.61(-0.53%)
Apr 03, 2024 114.22 115.20 114.22 114.56 14,988 +0.58(+0.51%)
Apr 02, 2024 114.07 114.52 113.57 113.98 137,667 -1.22(-1.06%)
Apr 01, 2024 115.81 115.81 114.74 115.20 178,819 -0.81(-0.70%)
Mar 28, 2024 115.72 116.16 115.38 116.01 11,008 +1.06(+0.92%)
Mar 27, 2024 115.05 115.29 114.21 114.95 30,721 +1.01(+0.89%)
Mar 26, 2024 114.03 114.62 113.88 113.94 21,638 -0.10(-0.09%)
Mar 25, 2024 114.29 114.39 113.92 114.04 16,469 +0.30(+0.26%)
Mar 22, 2024 114.69 114.69 113.74 113.74 12,423 -2.08(-1.80%)
Mar 21, 2024 114.45 116.00 114.45 115.82 15,919 +2.00(+1.76%)
Mar 20, 2024 112.14 113.91 111.95 113.82 174,013 +1.86(+1.66%)
Mar 19, 2024 111.45 112.17 111.12 111.95 12,446 +0.70(+0.63%)
Mar 18, 2024 111.92 112.02 111.25 111.25 17,774 -0.44(-0.39%)
Mar 15, 2024 111.19 112.18 110.96 111.69 11,589 +0.10(+0.09%)
Mar 14, 2024 112.57 112.57 110.76 111.59 45,348 -1.18(-1.05%)
Mar 13, 2024 112.66 113.65 112.27 112.78 10,718 +0.20(+0.18%)
Mar 12, 2024 112.67 112.73 111.93 112.57 22,452 +0.50(+0.45%)
Mar 11, 2024 112.62 112.62 111.75 112.07 8,731 -0.00(-0.00%)
Mar 08, 2024 111.42 113.03 111.42 112.07 231,157 +0.47(+0.42%)
Mar 07, 2024 112.48 112.48 111.41 111.60 17,536 +0.16(+0.14%)
Mar 06, 2024 111.17 111.48 110.53 111.44 14,780 +0.37(+0.33%)
Mar 05, 2024 111.73 112.19 110.84 111.08 7,586 -0.88(-0.78%)
Mar 04, 2024 110.78 112.60 110.78 111.95 15,673 +1.81(+1.64%)
Mar 01, 2024 110.01 110.45 109.92 110.15 17,625 -0.20(-0.18%)
Feb 29, 2024 111.12 111.14 109.54 110.35 6,620 -0.03(-0.03%)
Feb 28, 2024 109.96 110.80 109.96 110.38 13,420 +0.72(+0.65%)
Feb 27, 2024 109.90 109.93 109.15 109.66 10,842 +0.06(+0.05%)
Feb 26, 2024 109.39 109.85 109.34 109.60 15,252 +0.54(+0.50%)
Feb 23, 2024 108.36 109.54 108.36 109.06 21,480 +0.49(+0.45%)
Feb 22, 2024 107.44 108.95 107.44 108.56 19,383 +1.50(+1.40%)
Feb 21, 2024 106.36 107.07 106.35 107.07 18,603 +0.08(+0.07%)
Feb 20, 2024 107.03 107.41 106.54 106.99 17,910 -0.50(-0.46%)
Feb 16, 2024 107.11 108.64 107.11 107.49 14,077 +0.22(+0.21%)
Feb 15, 2024 106.55 107.56 106.55 107.27 11,999 +1.45(+1.37%)
Feb 14, 2024 106.00 106.00 105.31 105.82 8,041 +1.10(+1.05%)
Feb 13, 2024 105.96 106.14 104.14 104.71 22,043 -2.68(-2.50%)
Feb 12, 2024 106.74 107.92 106.73 107.40 10,076 +0.76(+0.71%)
Feb 09, 2024 106.08 106.82 105.92 106.64 13,406 +1.18(+1.12%)
Feb 08, 2024 105.32 105.93 104.95 105.46 45,808 -0.53(-0.50%)
Feb 07, 2024 105.62 106.22 105.05 105.98 10,384 +0.80(+0.76%)
Feb 06, 2024 105.52 105.52 104.59 105.18 17,025 -0.19(-0.18%)
Feb 05, 2024 106.33 106.33 104.72 105.37 19,059 -1.20(-1.12%)
Feb 02, 2024 105.49 106.92 105.49 106.57 25,071 +0.49(+0.46%)
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.