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

148.71 +0.93 (+0.63%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	50,370	+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%)
Oct 01, 2024	128.56	128.56	126.77	127.64	25,836	-0.92(-0.72%)
Sep 30, 2024	128.12	128.57	127.20	128.56	27,628	-0.02(-0.02%)
Sep 27, 2024	128.18	129.12	127.90	128.58	49,107	+0.83(+0.65%)
Sep 26, 2024	127.77	128.04	127.37	127.75	73,298	+0.59(+0.46%)
Sep 25, 2024	128.17	128.29	126.78	127.16	998,119	-0.92(-0.72%)
Sep 24, 2024	128.11	128.11	127.06	128.08	24,761	+0.36(+0.28%)
Sep 23, 2024	127.95	128.63	127.72	127.72	49,777	+0.06(+0.05%)
Sep 20, 2024	127.64	127.95	127.12	127.66	52,480	-0.43(-0.33%)
Sep 19, 2024	127.87	128.28	126.94	128.09	43,322	+2.24(+1.78%)
Sep 18, 2024	126.36	127.61	125.84	125.84	48,855	-0.46(-0.36%)
Sep 17, 2024	126.87	126.95	125.88	126.30	76,283	+0.05(+0.04%)
Sep 16, 2024	125.19	126.52	125.19	126.25	130,606	+1.56(+1.25%)
Sep 13, 2024	124.22	125.09	124.22	124.70	62,355	+0.77(+0.62%)
Sep 12, 2024	123.45	123.93	122.44	123.93	57,512	+0.57(+0.46%)
Sep 11, 2024	122.70	123.36	120.48	123.36	104,141	-0.06(-0.05%)
Sep 10, 2024	124.40	124.40	122.07	123.42	69,469	-0.76(-0.61%)
Sep 09, 2024	123.79	125.15	123.71	124.18	72,920	+1.51(+1.23%)
Sep 06, 2024	125.31	125.91	122.33	122.67	189,813	-2.55(-2.04%)
Sep 05, 2024	125.63	125.64	124.26	125.23	448,415	-0.05(-0.04%)
Sep 04, 2024	124.91	125.94	124.62	125.28	105,123	+0.49(+0.39%)

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.