NYSEARCA:IAI
iShares U.S. Broker-Dealers & Securities ETF Price (Quote)
$116.46
-0.260 (-0.223%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.17 | $117.20 | Friday, 10th May 2024 IAI stock ended at $116.46. This is 0.223% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.86% from a day low at $116.20 to a day high of $117.20. |
| 90 days | $104.46 | $117.20 | |
| 52 weeks | $85.11 | $117.20 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $117.03 | $117.20 | $116.20 | $116.46 | 64 885 |
| May 09, 2024 | $115.57 | $116.72 | $115.56 | $116.72 | 66 482 |
| May 08, 2024 | $115.27 | $115.82 | $114.96 | $115.69 | 47 612 |
| May 07, 2024 | $116.18 | $116.20 | $115.45 | $115.55 | 75 385 |
| May 06, 2024 | $115.01 | $115.74 | $114.93 | $115.74 | 43 798 |
| May 03, 2024 | $114.01 | $114.43 | $113.67 | $114.27 | 47 354 |
| May 02, 2024 | $112.67 | $113.35 | $111.80 | $113.16 | 53 049 |
| May 01, 2024 | $111.42 | $113.43 | $111.33 | $112.07 | 53 553 |
| Apr 30, 2024 | $112.05 | $112.34 | $111.37 | $111.37 | 44 489 |
| Apr 29, 2024 | $113.19 | $113.65 | $112.50 | $112.90 | 52 782 |
| Apr 26, 2024 | $112.35 | $113.19 | $111.94 | $113.01 | 28 393 |
| Apr 25, 2024 | $112.03 | $112.58 | $111.02 | $112.15 | 50 505 |
| Apr 24, 2024 | $113.02 | $113.35 | $112.63 | $112.90 | 58 183 |
| Apr 23, 2024 | $112.95 | $113.29 | $112.43 | $113.10 | 38 373 |
| Apr 22, 2024 | $111.65 | $113.26 | $111.43 | $112.88 | 74 702 |
| Apr 19, 2024 | $110.99 | $111.43 | $110.63 | $111.03 | 79 035 |
| Apr 18, 2024 | $110.65 | $111.39 | $110.18 | $110.51 | 32 540 |
| Apr 17, 2024 | $110.55 | $111.21 | $110.00 | $110.35 | 31 471 |
| Apr 16, 2024 | $110.51 | $110.51 | $109.17 | $109.87 | 76 875 |
| Apr 15, 2024 | $112.54 | $112.96 | $109.52 | $109.70 | 104 670 |
| Apr 12, 2024 | $111.46 | $111.75 | $110.32 | $110.83 | 113 539 |
| Apr 11, 2024 | $113.35 | $113.62 | $112.17 | $112.42 | 124 452 |
| Apr 10, 2024 | $113.88 | $114.27 | $112.78 | $113.25 | 1 520 546 |
| Apr 09, 2024 | $115.88 | $115.96 | $114.24 | $114.97 | 2 323 722 |
| Apr 08, 2024 | $114.80 | $115.99 | $114.80 | $115.23 | 1 957 068 |
