Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.03 84.50 82.72 82.73 18,978 -0.31(-0.37%)
Sep 29, 2022 83.62 83.87 82.47 83.04 65,445 -1.49(-1.77%)
Sep 28, 2022 83.06 84.91 82.81 84.53 26,436 +1.83(+2.21%)
Sep 27, 2022 84.17 84.17 81.99 82.70 42,720 -0.55(-0.66%)
Sep 26, 2022 83.89 84.50 82.81 83.25 68,280 -1.30(-1.53%)
Sep 23, 2022 85.85 85.85 83.46 84.55 159,253 -2.51(-2.88%)
Sep 22, 2022 88.57 88.59 86.75 87.05 43,920 -1.30(-1.47%)
Sep 21, 2022 89.54 90.55 88.33 88.35 28,730 -0.85(-0.95%)
Sep 20, 2022 89.94 90.46 88.53 89.20 23,066 -1.43(-1.57%)
Sep 19, 2022 88.78 90.65 88.78 90.63 22,050 +0.81(+0.90%)
Sep 16, 2022 89.72 89.98 89.02 89.82 21,960 -1.01(-1.11%)
Sep 15, 2022 90.37 91.96 90.37 90.83 26,521 +0.35(+0.38%)
Sep 14, 2022 90.68 90.97 89.70 90.48 43,649 -0.13(-0.15%)
Sep 13, 2022 91.66 91.79 90.36 90.62 56,589 -3.06(-3.27%)
Sep 12, 2022 93.21 94.33 93.21 93.68 130,152 +0.53(+0.57%)
Sep 09, 2022 92.60 93.27 92.50 93.15 18,188 +1.33(+1.45%)
Sep 08, 2022 90.06 91.88 90.06 91.82 50,033 +1.34(+1.48%)
Sep 07, 2022 88.56 90.66 88.56 90.48 43,849 +1.58(+1.78%)
Sep 06, 2022 89.65 89.65 87.77 88.90 46,764 -0.30(-0.33%)
Sep 02, 2022 90.94 91.58 88.90 89.20 88,624 -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.