Skip to main content

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

115.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.04 84.51 82.73 82.74 18,976 -0.31(-0.37%)
Sep 29, 2022 83.63 83.88 82.48 83.05 65,436 -1.49(-1.77%)
Sep 28, 2022 83.07 84.92 82.83 84.54 26,432 +1.83(+2.21%)
Sep 27, 2022 84.18 84.18 82.00 82.71 42,713 -0.55(-0.66%)
Sep 26, 2022 83.90 84.51 82.83 83.26 68,270 -1.30(-1.53%)
Sep 23, 2022 85.86 85.86 83.47 84.56 159,230 -2.51(-2.88%)
Sep 22, 2022 88.59 88.61 86.76 87.06 43,914 -1.30(-1.47%)
Sep 21, 2022 89.55 90.56 88.35 88.36 28,725 -0.85(-0.95%)
Sep 20, 2022 89.95 90.47 88.54 89.21 23,062 -1.43(-1.57%)
Sep 19, 2022 88.79 90.67 88.79 90.64 22,046 +0.81(+0.90%)
Sep 16, 2022 89.73 89.99 89.03 89.83 21,957 -1.01(-1.11%)
Sep 15, 2022 90.39 91.97 90.39 90.84 26,517 +0.35(+0.38%)
Sep 14, 2022 90.70 90.98 89.71 90.49 43,643 -0.13(-0.15%)
Sep 13, 2022 91.67 91.80 90.37 90.63 56,581 -3.06(-3.27%)
Sep 12, 2022 93.22 94.34 93.22 93.69 130,133 +0.53(+0.57%)
Sep 09, 2022 92.61 93.28 92.52 93.16 18,185 +1.33(+1.45%)
Sep 08, 2022 90.07 91.89 90.07 91.83 50,026 +1.34(+1.48%)
Sep 07, 2022 88.58 90.68 88.58 90.49 43,842 +1.58(+1.78%)
Sep 06, 2022 89.67 89.67 87.79 88.91 46,757 -0.30(-0.33%)
Sep 02, 2022 90.96 91.60 88.91 89.21 88,611 -0.76(-0.85%)
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.