Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.53 +0.36 (+0.31%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 115.36 115.80 115.02 115.65 11,042 +1.06(+0.92%)
Mar 27, 2024 114.69 114.93 113.85 114.59 30,817 +1.01(+0.89%)
Mar 26, 2024 113.67 114.26 113.52 113.58 21,705 -0.10(-0.09%)
Mar 25, 2024 113.93 114.03 113.56 113.68 16,520 +0.30(+0.26%)
Mar 22, 2024 114.33 114.33 113.39 113.39 12,461 -2.07(-1.80%)
Mar 21, 2024 114.09 115.64 114.09 115.46 15,968 +2.00(+1.76%)
Mar 20, 2024 111.79 113.55 111.60 113.46 174,558 +1.86(+1.66%)
Mar 19, 2024 111.11 111.82 110.78 111.60 12,485 +0.70(+0.63%)
Mar 18, 2024 111.57 111.67 110.91 110.91 17,830 -0.44(-0.39%)
Mar 15, 2024 110.84 111.83 110.62 111.34 11,626 +0.10(+0.09%)
Mar 14, 2024 112.22 112.22 110.42 111.25 45,490 -1.18(-1.05%)
Mar 13, 2024 112.31 113.29 111.92 112.42 10,751 +0.21(+0.18%)
Mar 12, 2024 112.32 112.38 111.58 112.22 22,522 +0.50(+0.45%)
Mar 11, 2024 112.27 112.27 111.40 111.72 8,758 -0.00(-0.00%)
Mar 08, 2024 111.08 112.68 111.08 111.72 231,882 +0.47(+0.42%)
Mar 07, 2024 112.13 112.13 111.06 111.25 17,591 +0.16(+0.14%)
Mar 06, 2024 110.82 111.14 110.18 111.10 14,827 +0.37(+0.33%)
Mar 05, 2024 111.38 111.84 110.49 110.73 7,610 -0.87(-0.78%)
Mar 04, 2024 110.43 112.24 110.43 111.60 15,722 +1.80(+1.64%)
Mar 01, 2024 109.67 110.11 109.57 109.80 17,680 -0.20(-0.18%)
Feb 29, 2024 110.78 110.80 109.20 110.00 6,641 -0.03(-0.03%)
Feb 28, 2024 109.61 110.45 109.61 110.03 13,462 +0.72(+0.65%)
Feb 27, 2024 109.56 109.59 108.81 109.32 10,876 +0.06(+0.05%)
Feb 26, 2024 109.05 109.51 109.00 109.26 15,299 +0.54(+0.50%)
Feb 23, 2024 108.03 109.20 108.03 108.72 21,547 +0.49(+0.45%)
Feb 22, 2024 107.10 108.61 107.10 108.22 19,444 +1.49(+1.40%)
Feb 21, 2024 106.03 106.73 106.02 106.73 18,661 +0.08(+0.07%)
Feb 20, 2024 106.69 107.07 106.20 106.65 17,966 -0.50(-0.46%)
Feb 16, 2024 106.77 108.30 106.77 107.15 14,121 +0.22(+0.20%)
Feb 15, 2024 106.22 107.22 106.22 106.93 12,036 +1.45(+1.37%)
Feb 14, 2024 105.67 105.67 104.98 105.48 8,067 +1.10(+1.05%)
Feb 13, 2024 105.63 105.81 103.82 104.39 22,112 -2.68(-2.50%)
Feb 12, 2024 106.41 107.59 106.40 107.06 10,107 +0.76(+0.71%)
Feb 09, 2024 105.75 106.49 105.59 106.31 13,448 +1.18(+1.12%)
Feb 08, 2024 104.99 105.60 104.63 105.13 45,952 -0.52(-0.50%)
Feb 07, 2024 105.29 105.89 104.73 105.65 10,416 +0.80(+0.76%)
Feb 06, 2024 105.19 105.19 104.27 104.85 17,078 -0.19(-0.18%)
Feb 05, 2024 106.00 106.00 104.39 105.04 19,119 -1.19(-1.12%)
Feb 02, 2024 105.16 106.58 105.16 106.24 25,150 +0.49(+0.46%)
Feb 01, 2024 105.42 105.96 104.24 105.75 98,855 +0.50(+0.47%)
Jan 31, 2024 106.95 107.37 105.06 105.25 24,204 -1.72(-1.61%)
Jan 30, 2024 105.86 106.98 105.86 106.98 12,969 +1.16(+1.09%)
Jan 29, 2024 104.98 105.82 104.74 105.82 36,629 +0.49(+0.46%)
Jan 26, 2024 105.73 105.73 105.03 105.33 97,558 +0.06(+0.06%)
Jan 25, 2024 105.61 105.61 104.74 105.27 73,654 +0.06(+0.06%)
Jan 24, 2024 105.96 106.08 105.04 105.21 70,006 +0.14(+0.13%)
Jan 23, 2024 104.76 105.23 104.68 105.07 15,139 +0.10(+0.10%)
Jan 22, 2024 104.81 105.50 104.36 104.97 97,249 +0.81(+0.77%)
Jan 19, 2024 103.36 104.21 102.85 104.17 15,521 +0.96(+0.93%)
Jan 18, 2024 103.68 103.68 102.46 103.21 94,726 +0.17(+0.17%)
Jan 17, 2024 102.36 103.36 102.33 103.04 17,296 -0.65(-0.62%)
Jan 16, 2024 103.16 103.93 102.89 103.68 96,547 -0.44(-0.42%)
Jan 12, 2024 104.81 104.84 103.69 104.12 14,397 -0.52(-0.50%)
Jan 11, 2024 104.97 105.09 103.75 104.65 16,677 -0.21(-0.20%)
Jan 10, 2024 104.86 105.15 104.29 104.85 15,804 -0.11(-0.11%)
Jan 09, 2024 105.61 105.61 104.91 104.97 79,206 -1.41(-1.33%)
Jan 08, 2024 105.51 106.52 104.92 106.38 12,928 +1.17(+1.11%)
Jan 05, 2024 105.65 105.98 105.01 105.21 16,189 -0.16(-0.15%)
Jan 04, 2024 105.03 106.11 105.03 105.37 16,742 +0.44(+0.42%)
Jan 03, 2024 105.54 105.54 104.53 104.93 20,862 -2.01(-1.88%)
Jan 02, 2024 106.96 107.02 106.15 106.94 86,616 -0.91(-0.85%)
Dec 29, 2023 108.64 108.72 107.41 107.86 6,302 -0.57(-0.52%)
Dec 28, 2023 108.14 108.62 108.01 108.42 16,303 +0.23(+0.21%)
Dec 27, 2023 107.26 108.19 107.26 108.19 7,529 +1.19(+1.12%)
Dec 26, 2023 106.64 107.25 106.63 107.00 10,028 +0.11(+0.10%)
Dec 22, 2023 106.79 107.05 106.42 106.89 13,272 +1.09(+1.03%)
Dec 21, 2023 105.14 105.87 104.97 105.81 22,013 +1.37(+1.31%)
Dec 20, 2023 105.57 106.48 104.44 104.44 26,874 -1.32(-1.25%)
Dec 19, 2023 104.81 105.99 104.81 105.76 25,585 +1.01(+0.97%)
Dec 18, 2023 104.38 105.11 104.35 104.75 31,031 +0.23(+0.22%)
Dec 15, 2023 104.76 104.79 104.07 104.52 9,843 -0.83(-0.79%)
Dec 14, 2023 104.04 105.65 104.04 105.36 67,959 +2.52(+2.45%)
Dec 13, 2023 101.18 102.94 101.11 102.83 20,106 +1.89(+1.88%)
Dec 12, 2023 100.57 101.01 100.21 100.94 41,250 +0.69(+0.68%)
Dec 11, 2023 99.51 100.34 99.51 100.25 23,936 +0.34(+0.34%)
Dec 08, 2023 98.42 99.92 98.38 99.91 6,851 +1.52(+1.54%)
Dec 07, 2023 98.42 98.69 98.27 98.40 57,212 +0.14(+0.14%)
Dec 06, 2023 99.69 100.03 98.25 98.25 6,755 -0.99(-0.99%)
Dec 05, 2023 99.24 99.31 98.86 99.24 17,648 -0.55(-0.55%)
Dec 04, 2023 99.04 99.99 99.02 99.79 14,170 +0.75(+0.75%)
Dec 01, 2023 97.46 99.20 97.46 99.04 36,209 +1.41(+1.44%)
Nov 30, 2023 96.85 97.64 96.85 97.64 8,949 +0.76(+0.78%)
Nov 29, 2023 96.15 97.42 96.15 96.88 20,916 +0.92(+0.96%)
Nov 28, 2023 96.02 96.51 95.78 95.96 4,843 -0.30(-0.31%)
Nov 27, 2023 95.75 96.40 95.75 96.26 9,816 -0.06(-0.06%)
Nov 24, 2023 95.98 96.38 95.98 96.32 6,482 +0.33(+0.35%)
Nov 22, 2023 95.51 96.00 95.41 95.98 3,315 +0.55(+0.58%)
Nov 21, 2023 95.05 95.54 94.94 95.43 7,861 -0.13(-0.13%)
Nov 20, 2023 95.01 95.60 94.90 95.56 8,416 +0.75(+0.79%)
Nov 17, 2023 94.79 94.98 94.59 94.81 12,202 +0.55(+0.59%)
Nov 16, 2023 94.34 94.44 94.11 94.25 4,815 -0.16(-0.17%)
Nov 15, 2023 94.21 94.74 94.21 94.42 11,398 +0.49(+0.52%)
Nov 14, 2023 93.05 94.57 93.05 93.92 12,244 +1.75(+1.90%)
Nov 13, 2023 91.84 92.43 91.84 92.18 9,597 -0.13(-0.15%)
Nov 10, 2023 92.00 92.40 91.36 92.31 26,171 +1.10(+1.21%)
Nov 09, 2023 91.82 92.04 91.19 91.21 5,560 -0.25(-0.27%)
Nov 08, 2023 91.20 91.57 90.90 91.46 11,860 +0.22(+0.24%)
Nov 07, 2023 91.06 91.74 91.06 91.24 5,808 -0.06(-0.07%)
Nov 06, 2023 91.35 91.35 90.78 91.31 9,433 +0.06(+0.06%)
Nov 03, 2023 90.81 91.64 90.58 91.25 9,796 +1.78(+1.99%)
Nov 02, 2023 87.71 89.59 87.71 89.46 40,756 +2.62(+3.01%)
Nov 01, 2023 86.46 87.44 86.46 86.85 7,160 +0.45(+0.52%)
Oct 31, 2023 86.04 86.59 85.72 86.40 22,426 +0.73(+0.85%)
Oct 30, 2023 84.83 85.99 84.83 85.67 14,167 +1.37(+1.62%)
Oct 27, 2023 86.22 86.22 84.23 84.30 33,850 -1.90(-2.20%)
Oct 26, 2023 86.32 86.93 85.86 86.21 8,790 +1.00(+1.17%)
Oct 25, 2023 85.73 86.08 85.14 85.21 49,134 -0.76(-0.89%)
Oct 24, 2023 86.33 86.89 85.77 85.97 9,010 -0.14(-0.16%)
Oct 23, 2023 85.97 86.93 85.97 86.11 8,660 -0.39(-0.45%)
Oct 20, 2023 87.03 87.13 86.20 86.49 9,740 -0.62(-0.72%)
Oct 19, 2023 87.79 88.58 86.99 87.12 7,356 -1.11(-1.25%)
Oct 18, 2023 89.35 89.35 88.19 88.22 9,380 -2.25(-2.48%)
Oct 17, 2023 89.60 91.23 89.60 90.47 15,605 +0.23(+0.25%)
Oct 16, 2023 89.68 90.77 89.68 90.24 12,262 +1.27(+1.42%)
Oct 13, 2023 89.76 89.76 88.56 88.98 8,380 -0.54(-0.60%)
Oct 12, 2023 90.65 90.99 89.06 89.52 8,824 -1.03(-1.14%)
Oct 11, 2023 90.84 91.20 90.04 90.55 8,318 -0.19(-0.21%)
Oct 10, 2023 90.56 91.39 90.38 90.73 8,552 +0.42(+0.47%)
Oct 09, 2023 89.41 90.50 89.41 90.31 23,305 +0.11(+0.12%)
Oct 06, 2023 88.51 90.50 88.49 90.20 8,081 +1.36(+1.53%)
Oct 05, 2023 88.12 89.04 87.90 88.84 8,028 +0.42(+0.48%)
Oct 04, 2023 87.31 88.44 87.12 88.41 15,901 +1.26(+1.44%)
Oct 03, 2023 88.50 88.74 87.02 87.16 26,307 -2.32(-2.59%)
Oct 02, 2023 90.11 90.11 89.09 89.47 22,163 -0.62(-0.69%)
Sep 29, 2023 91.26 91.26 89.93 90.09 9,698 -0.39(-0.43%)
Sep 28, 2023 89.46 90.95 89.46 90.48 27,677 +0.92(+1.03%)
Sep 27, 2023 90.17 90.17 88.89 89.56 11,136 -0.19(-0.21%)
Sep 26, 2023 90.21 90.33 89.53 89.75 22,247 -1.35(-1.48%)
Sep 25, 2023 90.59 91.10 90.62 91.10 7,386 +0.04(+0.04%)
Sep 22, 2023 91.73 91.87 90.85 91.06 24,052 -0.55(-0.60%)
Sep 21, 2023 93.15 93.15 91.61 91.61 21,732 -2.28(-2.43%)
Sep 20, 2023 94.96 95.44 93.87 93.89 5,912 -1.01(-1.07%)
Sep 19, 2023 95.03 95.39 94.61 94.90 20,173 -0.19(-0.20%)
Sep 18, 2023 94.68 95.33 94.67 95.09 11,825 +0.15(+0.16%)
Sep 15, 2023 94.41 95.16 94.41 94.94 9,194 -0.66(-0.69%)
Sep 14, 2023 93.85 95.60 93.85 95.60 20,473 +2.04(+2.18%)
Sep 13, 2023 93.68 94.17 93.51 93.56 25,228 -0.06(-0.06%)
Sep 12, 2023 92.31 94.42 92.31 93.62 37,932 +1.18(+1.28%)
Sep 11, 2023 93.40 93.40 92.44 92.44 6,871 -0.36(-0.39%)
Sep 08, 2023 92.15 92.89 92.15 92.81 10,213 +0.71(+0.77%)
Sep 07, 2023 91.59 92.21 91.59 92.10 6,106 -0.08(-0.09%)
Sep 06, 2023 92.46 92.51 91.85 92.18 9,578 -0.42(-0.46%)
Sep 05, 2023 93.43 93.43 92.60 92.60 11,175 -1.25(-1.33%)
Sep 01, 2023 93.71 93.85 93.55 93.85 7,586 +0.88(+0.95%)
Aug 31, 2023 93.50 93.68 92.90 92.97 7,381 -0.27(-0.28%)
Aug 30, 2023 93.48 93.92 93.23 93.23 14,081 -0.15(-0.16%)
Aug 29, 2023 92.87 93.71 92.87 93.39 14,313 +0.79(+0.85%)
Aug 28, 2023 91.99 92.86 91.99 92.60 26,145 +0.93(+1.02%)
Aug 25, 2023 91.29 91.88 90.71 91.67 18,231 +0.40(+0.44%)
Aug 24, 2023 91.17 92.31 91.01 91.26 10,486 -0.14(-0.15%)
Aug 23, 2023 90.66 91.50 90.66 91.40 11,312 +0.86(+0.95%)
Aug 22, 2023 91.78 91.79 90.52 90.55 13,914 -1.24(-1.35%)
Aug 21, 2023 91.74 91.91 91.03 91.78 26,808 +0.19(+0.20%)
Aug 18, 2023 91.18 92.10 91.18 91.60 12,610 -0.26(-0.28%)
Aug 17, 2023 92.31 92.63 91.64 91.85 12,541 -0.31(-0.34%)
Aug 16, 2023 91.83 92.57 91.83 92.17 38,364 -0.26(-0.28%)
Aug 15, 2023 93.07 93.07 92.07 92.42 39,524 -1.21(-1.30%)
Aug 14, 2023 93.51 93.88 93.26 93.64 15,462 -0.53(-0.56%)
Aug 11, 2023 93.58 94.30 93.58 94.16 10,349 +0.19(+0.20%)
Aug 10, 2023 94.12 95.15 93.71 93.98 10,496 +0.06(+0.06%)
Aug 09, 2023 94.37 94.78 93.90 93.92 11,458 -0.64(-0.68%)
Aug 08, 2023 94.39 94.94 93.46 94.56 18,580 -1.11(-1.16%)
Aug 07, 2023 95.13 96.02 95.13 95.67 15,458 +0.57(+0.60%)
Aug 04, 2023 95.06 96.44 94.93 95.10 11,684 -0.11(-0.11%)
Aug 03, 2023 94.74 95.76 94.32 95.21 11,439 -0.29(-0.30%)
Aug 02, 2023 95.29 95.70 95.01 95.49 33,844 -0.77(-0.80%)
Aug 01, 2023 96.01 96.30 95.74 96.26 11,469 +0.04(+0.04%)
Jul 31, 2023 96.27 96.64 95.94 96.22 12,548 +0.10(+0.10%)
Jul 28, 2023 96.92 96.92 95.96 96.12 36,233 -0.39(-0.41%)
Jul 27, 2023 97.72 98.10 96.24 96.52 24,000 -1.00(-1.03%)
Jul 26, 2023 97.02 97.52 96.94 97.52 24,785 +0.38(+0.39%)
Jul 25, 2023 96.95 97.60 96.88 97.13 36,153 -0.07(-0.07%)
Jul 24, 2023 96.73 97.83 96.73 97.20 17,340 +0.79(+0.82%)
Jul 21, 2023 96.81 96.98 95.93 96.42 13,530 -0.10(-0.10%)
Jul 20, 2023 95.04 96.64 95.04 96.52 19,294 +0.99(+1.04%)
Jul 19, 2023 94.92 96.21 94.92 95.52 28,686 +0.37(+0.39%)
Jul 18, 2023 92.62 95.28 92.62 95.15 65,699 +3.29(+3.58%)
Jul 17, 2023 91.33 92.22 90.98 91.86 32,231 +0.50(+0.55%)
Jul 14, 2023 92.50 92.50 91.27 91.36 35,434 -0.57(-0.62%)
Jul 13, 2023 90.99 91.93 90.99 91.93 179,247 +1.09(+1.20%)
Jul 12, 2023 90.88 91.44 90.56 90.84 63,942 +0.89(+0.98%)
Jul 11, 2023 88.87 89.95 88.64 89.95 573,535 +1.44(+1.62%)
Jul 10, 2023 88.01 89.05 88.01 88.52 31,056 +0.30(+0.35%)
Jul 07, 2023 87.50 88.77 87.50 88.21 38,826 +0.42(+0.48%)
Jul 06, 2023 88.18 88.52 87.16 87.79 379,405 -1.32(-1.48%)
Jul 05, 2023 89.52 89.52 88.79 89.11 16,360 -1.02(-1.13%)
Jul 03, 2023 89.10 90.60 89.10 90.13 29,384 +0.88(+0.98%)
Jun 30, 2023 89.72 89.78 89.14 89.26 28,533 +0.04(+0.04%)
Jun 29, 2023 88.06 89.25 88.06 89.22 43,617 +1.82(+2.08%)
Jun 28, 2023 87.31 87.72 87.24 87.40 15,778 +0.18(+0.20%)
Jun 27, 2023 86.27 87.69 86.27 87.22 16,314 +0.81(+0.93%)
Jun 26, 2023 86.45 87.02 86.41 86.41 17,798 -0.26(-0.30%)
Jun 23, 2023 86.67 86.93 86.28 86.67 40,700 -0.86(-0.98%)
Jun 22, 2023 88.33 88.33 87.07 87.53 40,827 -0.98(-1.11%)
Jun 21, 2023 89.15 89.30 88.51 88.51 19,903 -0.93(-1.04%)
Jun 20, 2023 89.67 89.67 88.68 89.44 19,317 -0.79(-0.87%)
Jun 16, 2023 91.15 91.15 89.92 90.23 23,000 -0.72(-0.79%)
Jun 15, 2023 89.72 91.14 89.72 90.95 48,361 +5.22(+6.09%)
May 08, 2023 86.28 86.42 85.52 85.73 20,424 -0.32(-0.38%)
May 05, 2023 85.05 86.17 85.05 86.05 26,390 +2.05(+2.44%)
May 04, 2023 84.68 84.68 83.41 84.00 101,328 -1.21(-1.42%)
May 03, 2023 86.94 87.02 85.08 85.21 29,555 -1.73(-1.99%)
May 02, 2023 88.50 88.50 86.29 86.94 30,019 -2.03(-2.29%)
May 01, 2023 89.79 90.24 88.91 88.98 23,123 -0.88(-0.98%)
Apr 28, 2023 88.86 90.01 88.86 89.86 38,041 +0.51(+0.57%)
Apr 27, 2023 88.66 89.54 88.03 89.35 39,195 +1.27(+1.44%)
Apr 26, 2023 88.86 89.03 87.77 88.08 36,390 -1.03(-1.15%)
Apr 25, 2023 90.22 90.22 88.99 89.10 62,762 -1.77(-1.95%)
Apr 24, 2023 91.31 91.46 90.56 90.87 55,467 -0.75(-0.82%)
Apr 21, 2023 91.17 91.63 90.53 91.63 28,587 +0.41(+0.45%)
Apr 20, 2023 90.83 91.61 90.83 91.22 35,154 -0.33(-0.36%)
Apr 19, 2023 89.81 91.85 89.81 91.55 88,628 +0.66(+0.73%)
Apr 18, 2023 90.23 91.06 90.02 90.88 48,375 +0.04(+0.04%)
Apr 17, 2023 89.26 90.85 89.16 90.84 69,735 +1.33(+1.49%)
Apr 14, 2023 89.42 89.96 89.02 89.51 54,846 +0.64(+0.72%)
Apr 13, 2023 88.45 89.03 88.04 88.88 1,043,788 +0.53(+0.60%)
Apr 12, 2023 88.62 88.88 87.90 88.35 38,022 +0.43(+0.49%)
Apr 11, 2023 87.45 88.44 87.29 87.92 48,003 +0.70(+0.81%)
Apr 10, 2023 86.88 87.57 86.88 87.22 37,279 -0.06(-0.07%)
Apr 06, 2023 86.81 87.34 86.81 87.27 89,470 +0.57(+0.65%)
Apr 05, 2023 87.35 87.35 86.32 86.71 119,750 -1.03(-1.17%)
Apr 04, 2023 88.77 89.22 87.31 87.73 97,737 -1.10(-1.23%)
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.