U.S. markets open in 15 minutes

iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
92.49+0.96 (+1.05%)
At close: 3:59PM EST

93.49 +1.00 (1.08%)
Pre-Market: 8:58AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202193.1493.1489.5092.4992.4999,800
Mar 04, 202192.6393.4689.9691.5391.53300,600
Mar 03, 202192.9493.9992.5492.6092.60132,100
Mar 02, 202193.0593.2292.3792.4792.4793,300
Mar 01, 202191.2293.2991.1592.7092.70116,000
Feb 26, 202190.5690.8989.2089.6989.6944,500
Feb 25, 202192.7493.0690.9391.1991.19138,900
Feb 24, 202190.6992.3990.3592.2792.27537,700
Feb 23, 202190.1090.3988.6690.2290.2295,500
Feb 22, 202189.2390.2989.1990.0790.0780,700
Feb 19, 202189.2689.6689.2489.4689.4623,600
Feb 18, 202188.3688.9387.9188.6988.6912,500
Feb 17, 202188.7888.9988.2788.8088.8033,200
Feb 16, 202188.0089.2187.8889.2089.2030,000
Feb 12, 202186.1087.2586.1087.2187.2124,700
Feb 11, 202186.9786.9785.2086.1286.1216,500
Feb 10, 202186.5286.6385.5586.3386.3321,100
Feb 09, 202186.3186.5285.5086.2486.2416,800
Feb 08, 202186.0486.2085.6886.2086.2027,700
Feb 05, 202185.2785.4685.0585.3785.3721,100
Feb 04, 202184.2685.0084.2684.8284.828,800
Feb 03, 202183.9284.3683.7383.7783.7720,800
Feb 02, 202182.1184.0782.1183.8583.8548,000
Feb 01, 202180.2181.6580.0881.3381.3332,900
Jan 29, 202181.0381.0378.9479.2979.2938,100
Jan 28, 202180.1981.9880.1981.0381.0323,300
Jan 27, 202181.2481.2479.4679.5079.50131,800
Jan 26, 202183.6283.6282.3582.3882.3827,500
Jan 25, 202183.9983.9982.6983.2783.2736,900
Jan 22, 202184.0184.5483.5184.4084.4029,200
Jan 21, 202185.6485.6484.7784.7884.7814,000
Jan 20, 202186.7386.7385.1685.4385.4323,100
Jan 19, 202187.0787.0785.8186.0686.06128,500
Jan 15, 202186.2586.4985.2086.1286.1218,700
Jan 14, 202186.8987.3486.8787.0087.0022,700
Jan 13, 202187.2887.3086.2486.7286.7222,200
Jan 12, 202187.0187.6286.9287.3087.3031,400
Jan 11, 202185.1586.5285.1586.4186.4157,600
Jan 08, 202185.7485.7484.6485.7485.7427,500
Jan 07, 202184.9586.0884.9585.6185.6131,700
Jan 06, 202180.7084.5880.7083.9683.96227,400
Jan 05, 202179.1080.0378.2479.6779.6728,500
Jan 04, 202180.6380.6378.2979.1679.16110,400
Dec 31, 202078.5379.6178.5379.5479.547,800
Dec 30, 202078.7478.9778.6778.7578.7517,800
Dec 29, 202079.0279.0278.5078.6078.6010,000
Dec 28, 202079.2579.4179.0279.2379.2348,900
Dec 24, 202079.0779.0778.3678.6878.682,000
Dec 23, 202078.3179.2578.3178.6778.679,400
Dec 22, 202078.8978.8977.7777.8277.8220,100
Dec 21, 202077.5778.6177.0078.2678.2628,000
Dec 18, 202077.4777.4776.4476.9676.964,700
Dec 17, 202076.9777.1376.6477.0477.0415,000
Dec 16, 202076.5576.5576.0076.4576.458,100
Dec 15, 202074.6976.1474.5876.0876.088,000
Dec 14, 202075.8775.8774.2674.2674.269,400
Dec 14, 20200.222 Dividend
Dec 11, 202075.0075.0274.5075.0074.7815,500
Dec 10, 202075.4675.8975.2775.8975.677,100
Dec 09, 202076.3276.5775.7576.1475.9112,500
Dec 08, 202075.5875.8675.4275.7575.5312,100
Dec 07, 202075.7476.1875.3075.8875.6628,900
Dec 04, 202075.4576.2975.4576.0475.8117,400
Dec 03, 202075.2075.5274.9275.1074.8815,000
Dec 02, 202074.1775.1574.0775.0674.84169,000
Dec 01, 202073.5874.2473.5874.1873.9627,200
Nov 30, 202073.7673.7672.5372.7372.518,200
Nov 27, 202074.0174.0173.6373.8173.591,600
Nov 25, 202073.2573.7672.7873.7173.49279,300
Nov 24, 202072.4573.7772.2973.7773.5512,900
Nov 23, 202071.3571.7771.2471.5071.294,500
Nov 20, 202070.3070.3069.9470.1069.896,700
Nov 19, 202070.1170.3770.1170.3570.142,100
Nov 18, 202071.3071.3870.2970.3070.0925,700
Nov 17, 202069.6570.6769.6570.6470.436,100
Nov 16, 202070.1970.2169.5970.0669.8515,700
Nov 13, 202068.0769.2368.0769.0368.836,400
Nov 12, 202068.3668.3667.2867.7867.5815,200
Nov 11, 202069.0669.2668.6868.9968.7915,800
Nov 10, 202067.9168.8667.4168.8568.659,400
Nov 09, 202068.6269.4368.0768.1767.9731,700
Nov 06, 202065.1465.3464.4664.6864.4917,700
Nov 05, 202064.9165.8364.8765.2065.016,200
Nov 04, 202063.6565.1563.6564.2364.048,800
Nov 03, 202063.8264.5963.8064.1663.9715,800
Nov 02, 202062.8163.1362.4262.6362.446,900
Oct 30, 202061.8561.8561.2061.6461.467,600
Oct 29, 202060.9662.2360.9661.8961.717,200
Oct 28, 202061.9261.9261.1561.2961.119,000
Oct 27, 202063.8663.8663.2663.2663.078,100
Oct 26, 202064.4664.5563.2663.9463.7517,200
Oct 23, 202065.7665.7665.0965.2765.087,400
Oct 22, 202064.6165.4264.2565.2665.079,300
Oct 21, 202065.3365.3364.3564.4664.2745,600
Oct 20, 202064.9365.8764.9365.1064.9110,900
Oct 19, 202065.8765.8764.5364.6064.415,600
Oct 16, 202065.6665.7365.3665.4265.233,900
Oct 15, 202064.2265.2364.2265.2365.046,700
Oct 14, 202065.2365.3164.7264.8064.6112,400
Oct 13, 202065.9165.9164.5764.9564.767,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...