NYSEArca - Delayed Quote USD

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

118.61 -0.21 (-0.18%)
At close: 1:00 PM EDT
116.58 -2.22 (-1.87%)
After hours: 1:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 3, 2024 118.90 119.01 118.61 118.61 118.61 45,348
Jul 2, 2024 118.23 118.82 117.98 118.82 118.82 44,000
Jul 1, 2024 117.81 118.21 117.26 117.95 117.95 30,100
Jun 28, 2024 116.83 117.33 116.47 116.93 116.93 32,100
Jun 27, 2024 116.01 116.54 115.96 116.54 116.54 42,800
Jun 26, 2024 116.58 116.58 115.90 116.45 116.45 103,500
Jun 25, 2024 117.01 117.09 116.54 116.88 116.88 22,300
Jun 24, 2024 116.26 117.34 116.04 116.71 116.71 118,800
Jun 21, 2024 116.46 116.46 115.86 116.17 116.17 20,700
Jun 20, 2024 116.58 116.87 116.01 116.58 116.58 69,400
Jun 18, 2024 115.76 116.39 115.61 116.36 116.36 51,200
Jun 17, 2024 115.03 115.93 114.22 115.93 115.93 222,300
Jun 14, 2024 114.46 115.22 114.28 115.22 115.22 119,100
Jun 13, 2024 116.02 116.02 114.95 115.33 115.33 106,200
Jun 12, 2024 116.72 117.26 116.21 116.24 116.24 19,000
Jun 11, 2024 0.36 Dividend
Jun 11, 2024 115.42 115.42 114.61 115.11 115.11 24,100
Jun 10, 2024 115.97 116.73 115.77 116.53 116.17 42,300
Jun 7, 2024 116.98 117.75 116.33 116.33 115.97 20,000
Jun 6, 2024 117.74 117.94 117.28 117.36 116.99 19,600
Jun 5, 2024 116.93 117.67 116.48 117.66 117.29 20,900
Jun 4, 2024 115.90 116.74 115.90 116.53 116.17 23,400
Jun 3, 2024 117.16 117.16 115.37 116.31 115.95 28,600
May 31, 2024 116.40 116.64 115.05 116.64 116.28 23,600
May 30, 2024 116.22 116.42 115.65 116.02 115.66 37,700
May 29, 2024 116.50 116.57 115.95 116.43 116.07 118,800
May 28, 2024 118.59 118.59 117.18 117.68 117.31 58,000
May 24, 2024 117.88 118.91 117.88 118.91 118.54 33,500
May 23, 2024 119.46 119.46 117.26 117.30 116.93 30,300
May 22, 2024 119.85 120.08 118.88 119.24 118.87 40,300
May 21, 2024 119.56 120.48 119.54 120.13 119.75 52,600
May 20, 2024 119.57 119.89 119.05 119.58 119.21 56,400
May 17, 2024 118.53 119.55 118.49 119.47 119.10 39,800
May 16, 2024 118.67 118.94 118.20 118.20 117.83 133,800
May 15, 2024 117.60 118.95 117.60 118.95 118.58 65,000
May 14, 2024 116.36 117.11 116.21 117.10 116.73 31,200
May 13, 2024 116.83 117.03 116.01 116.13 115.77 61,100
May 10, 2024 117.03 117.20 116.20 116.46 116.10 64,900
May 9, 2024 115.57 116.72 115.56 116.72 116.36 66,500
May 8, 2024 115.27 115.82 114.96 115.69 115.33 47,600
May 7, 2024 116.18 116.20 115.45 115.55 115.19 125,500
May 6, 2024 115.01 115.74 114.93 115.74 115.38 43,800
May 3, 2024 114.01 114.43 113.67 114.27 113.91 47,400
May 2, 2024 112.67 113.35 111.80 113.16 112.81 53,000
May 1, 2024 111.42 113.43 111.32 112.07 111.72 53,600
Apr 30, 2024 112.05 112.34 111.36 111.37 111.02 44,500
Apr 29, 2024 113.19 113.65 112.50 112.90 112.55 52,800
Apr 26, 2024 112.35 113.19 111.94 113.01 112.66 28,800
Apr 25, 2024 112.03 112.58 111.02 112.15 111.80 50,500
Apr 24, 2024 113.02 113.35 112.63 112.90 112.55 108,200
Apr 23, 2024 112.95 113.34 112.43 113.10 112.75 38,400
Apr 22, 2024 111.65 113.26 111.35 112.88 112.53 74,700
Apr 19, 2024 110.99 111.43 110.63 111.03 110.68 129,100
Apr 18, 2024 110.65 111.39 110.18 110.51 110.16 32,600
Apr 17, 2024 110.55 111.21 110.00 110.35 110.01 31,500
Apr 16, 2024 110.51 110.51 109.17 109.87 109.53 76,900
Apr 15, 2024 112.54 112.96 109.52 109.70 109.36 104,700
Apr 12, 2024 111.46 111.75 110.32 110.83 110.48 113,500
Apr 11, 2024 113.35 113.62 112.17 112.42 112.07 124,500
Apr 10, 2024 113.88 114.27 112.78 113.25 112.90 1,520,500
Apr 9, 2024 115.88 116.08 114.18 114.97 114.61 2,323,700
Apr 8, 2024 114.80 115.99 114.80 115.23 114.87 2,022,400
Apr 5, 2024 113.60 114.50 113.50 114.25 113.89 18,800
Apr 4, 2024 115.20 115.99 113.63 113.95 113.59 24,500
Apr 3, 2024 114.22 115.20 114.22 114.56 114.20 15,000
Apr 2, 2024 114.07 114.52 113.57 113.98 113.62 137,700
Apr 1, 2024 115.81 115.81 114.74 115.20 114.84 178,800
Mar 28, 2024 115.72 116.16 115.38 116.01 115.65 11,000
Mar 27, 2024 115.05 115.29 114.21 114.95 114.59 30,700
Mar 26, 2024 114.03 114.62 113.88 113.94 113.58 21,600
Mar 25, 2024 114.29 114.39 113.92 114.04 113.68 16,500
Mar 22, 2024 114.69 114.69 113.74 113.74 113.38 12,400
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 114.45 116.00 114.45 115.82 115.46 15,900
Mar 20, 2024 112.49 114.26 112.30 114.17 113.46 173,500
Mar 19, 2024 111.80 112.52 111.47 112.30 111.60 12,400
Mar 18, 2024 112.27 112.37 111.60 111.60 110.91 17,700
Mar 15, 2024 111.53 112.53 111.31 112.04 111.34 11,500
Mar 14, 2024 112.92 112.92 111.11 111.94 111.25 45,200
Mar 13, 2024 113.01 114.00 112.62 113.13 112.43 10,700
Mar 12, 2024 113.02 113.08 112.28 112.92 112.22 22,400
Mar 11, 2024 112.97 112.97 112.10 112.42 111.72 8,700
Mar 8, 2024 111.77 113.38 111.77 112.42 111.72 230,400
Mar 7, 2024 112.83 112.83 111.76 111.95 111.26 17,500
Mar 6, 2024 111.51 111.83 110.87 111.79 111.10 14,700
Mar 5, 2024 112.08 112.54 111.18 111.42 110.73 7,600
Mar 4, 2024 111.12 112.95 111.12 112.30 111.60 15,600
Mar 1, 2024 110.35 110.79 110.26 110.49 109.80 17,600
Feb 29, 2024 111.47 111.49 109.88 110.69 110.00 6,600
Feb 28, 2024 110.30 111.14 110.30 110.72 110.03 13,400
Feb 27, 2024 110.24 110.27 109.48 110.00 109.32 10,800
Feb 26, 2024 109.73 110.19 109.68 109.94 109.26 15,200
Feb 23, 2024 108.70 109.88 108.70 109.39 108.71 21,400
Feb 22, 2024 107.77 109.29 107.77 108.90 108.22 19,300
Feb 21, 2024 106.69 107.40 106.68 107.40 106.73 18,500
Feb 20, 2024 107.36 107.74 106.87 107.32 106.65 17,900
Feb 16, 2024 107.44 108.98 107.44 107.82 107.15 14,000
Feb 15, 2024 106.88 107.90 106.88 107.60 106.93 12,000
Feb 14, 2024 106.33 106.33 105.64 106.14 105.48 8,000
Feb 13, 2024 106.29 106.47 104.46 105.04 104.39 22,000
Feb 12, 2024 107.07 108.26 107.06 107.73 107.06 10,000
Feb 9, 2024 106.41 107.16 106.25 106.97 106.31 13,400
Feb 8, 2024 105.65 106.26 105.28 105.79 105.13 45,700
Feb 7, 2024 105.95 106.55 105.38 106.31 105.65 10,400
Feb 6, 2024 105.85 105.85 104.92 105.51 104.86 17,000
Feb 5, 2024 106.66 106.66 105.05 105.70 105.04 19,000
Feb 2, 2024 105.82 107.25 105.82 106.90 106.24 25,000
Feb 1, 2024 106.08 106.62 104.89 106.41 105.75 98,200
Jan 31, 2024 107.62 108.04 105.72 105.91 105.25 24,100
Jan 30, 2024 106.52 107.65 106.52 107.65 106.98 12,900
Jan 29, 2024 105.64 106.48 105.39 106.48 105.82 36,400
Jan 26, 2024 106.39 106.39 105.69 105.99 105.33 97,000
Jan 25, 2024 106.27 106.27 105.39 105.93 105.27 73,200
Jan 24, 2024 106.62 106.74 105.70 105.87 105.21 69,600
Jan 23, 2024 105.41 105.89 105.34 105.73 105.07 15,000
Jan 22, 2024 105.46 106.16 105.01 105.63 104.97 96,600
Jan 19, 2024 104.00 104.86 103.49 104.82 104.17 15,400
Jan 18, 2024 104.33 104.33 103.10 103.86 103.22 94,100
Jan 17, 2024 103.00 104.00 102.97 103.68 103.04 17,200
Jan 16, 2024 103.80 104.58 103.53 104.33 103.68 95,900
Jan 12, 2024 105.46 105.50 104.34 104.77 104.12 14,300
Jan 11, 2024 105.63 105.75 104.40 105.30 104.65 16,600
Jan 10, 2024 105.52 105.81 104.94 105.51 104.86 15,700
Jan 9, 2024 106.27 106.27 105.56 105.62 104.96 78,700
Jan 8, 2024 106.17 107.18 105.58 107.04 106.38 12,800
Jan 5, 2024 106.31 106.64 105.67 105.87 105.21 16,100
Jan 4, 2024 105.69 106.77 105.69 106.03 105.37 16,600
Jan 3, 2024 106.20 106.20 105.18 105.58 104.92 20,700
Jan 2, 2024 107.63 107.69 106.81 107.61 106.94 30,100
Dec 29, 2023 109.32 109.40 108.08 108.53 107.86 6,300
Dec 28, 2023 108.81 109.30 108.68 109.10 108.42 16,200
Dec 27, 2023 107.93 108.87 107.93 108.87 108.19 7,500
Dec 26, 2023 107.31 107.92 107.30 107.67 107.00 10,000
Dec 22, 2023 107.46 107.72 107.08 107.56 106.89 13,200
Dec 21, 2023 105.80 106.53 105.62 106.47 105.81 21,900
Dec 20, 2023 0.44 Dividend
Dec 20, 2023 106.23 107.15 105.09 105.09 104.44 26,700
Dec 19, 2023 105.90 107.09 105.90 106.86 105.76 25,300
Dec 18, 2023 105.46 106.20 105.43 105.84 104.75 30,700
Dec 15, 2023 105.85 105.88 105.15 105.61 104.52 9,700
Dec 14, 2023 105.12 106.75 105.12 106.45 105.36 67,300
Dec 13, 2023 102.23 104.01 102.16 103.90 102.83 19,900
Dec 12, 2023 101.61 102.06 101.25 101.99 100.94 40,800
Dec 11, 2023 100.54 101.38 100.54 101.29 100.25 23,700
Dec 8, 2023 99.44 100.95 99.40 100.95 99.91 6,800
Dec 7, 2023 99.44 99.71 99.29 99.42 98.40 56,600
Dec 6, 2023 100.73 101.07 99.27 99.27 98.25 6,700
Dec 5, 2023 100.27 100.34 99.89 100.27 99.24 17,500
Dec 4, 2023 100.07 101.03 100.05 100.83 99.79 14,000
Dec 1, 2023 98.47 100.23 98.47 100.07 99.04 35,800
Nov 30, 2023 97.86 98.65 97.86 98.65 97.64 8,900
Nov 29, 2023 97.15 98.43 97.15 97.88 96.87 20,700
Nov 28, 2023 97.02 97.51 96.77 96.96 95.96 4,800
Nov 27, 2023 96.74 97.40 96.74 97.26 96.26 9,700
Nov 24, 2023 96.98 97.38 96.98 97.32 96.32 6,400
Nov 22, 2023 96.50 97.00 96.40 96.98 95.98 3,300
Nov 21, 2023 96.04 96.53 95.93 96.42 95.43 7,800
Nov 20, 2023 96.00 96.59 95.89 96.55 95.56 8,300
Nov 17, 2023 95.77 95.97 95.57 95.79 94.81 12,100
Nov 16, 2023 95.32 95.42 95.09 95.23 94.25 4,800
Nov 15, 2023 95.19 95.72 95.19 95.40 94.42 11,300
Nov 14, 2023 94.02 95.55 94.02 94.90 93.92 12,100
Nov 13, 2023 92.79 93.39 92.79 93.14 92.18 9,500
Nov 10, 2023 92.96 93.36 92.31 93.27 92.31 25,900
Nov 9, 2023 92.77 93.00 92.14 92.16 91.21 5,500
Nov 8, 2023 92.15 92.52 91.84 92.41 91.46 11,700
Nov 7, 2023 92.01 92.69 92.01 92.19 91.24 5,700
Nov 6, 2023 92.30 92.30 91.72 92.26 91.31 9,300
Nov 3, 2023 91.75 92.59 91.52 92.20 91.25 9,700
Nov 2, 2023 88.62 90.52 88.62 90.39 89.46 40,300
Nov 1, 2023 87.36 88.35 87.36 87.75 86.85 7,100
Oct 31, 2023 86.93 87.49 86.61 87.30 86.40 22,200
Oct 30, 2023 85.71 86.89 85.71 86.56 85.67 14,000
Oct 27, 2023 87.11 87.11 85.10 85.18 84.30 33,500
Oct 26, 2023 87.22 87.83 86.75 87.10 86.20 8,700
Oct 25, 2023 86.62 86.97 86.02 86.09 85.21 48,600
Oct 24, 2023 87.23 87.79 86.66 86.86 85.97 8,900
Oct 23, 2023 86.86 87.83 86.86 87.00 86.11 8,600
Oct 20, 2023 87.93 88.03 87.09 87.39 86.49 9,600
Oct 19, 2023 88.70 89.50 87.89 88.02 87.12 7,300
Oct 18, 2023 90.28 90.28 89.11 89.14 88.22 9,300
Oct 17, 2023 90.53 92.18 90.53 91.41 90.47 15,400
Oct 16, 2023 90.61 91.71 90.61 91.18 90.24 12,100
Oct 13, 2023 90.69 90.69 89.48 89.90 88.98 8,300
Oct 12, 2023 91.59 91.93 89.98 90.44 89.51 8,700
Oct 11, 2023 91.78 92.15 90.97 91.49 90.55 8,200
Oct 10, 2023 91.50 92.34 91.32 91.68 90.74 8,500
Oct 9, 2023 90.34 91.44 90.34 91.25 90.31 23,100
Oct 6, 2023 89.43 91.44 89.41 91.14 90.20 8,000
Oct 5, 2023 89.03 89.97 88.81 89.76 88.84 7,900
Oct 4, 2023 88.21 89.36 88.02 89.33 88.41 15,700
Oct 3, 2023 89.42 89.67 87.92 88.06 87.15 26,000
Oct 2, 2023 91.05 91.05 90.02 90.40 89.47 21,900
Sep 29, 2023 92.21 92.21 90.86 91.03 90.09 9,600
Sep 28, 2023 90.39 91.89 90.39 91.42 90.48 27,400
Sep 27, 2023 91.11 91.11 89.81 90.49 89.56 11,000
Sep 26, 2023 0.58 Dividend
Sep 26, 2023 91.15 91.27 90.46 90.68 89.75 22,000
Sep 25, 2023 92.11 92.62 92.11 92.62 91.09 7,300
Sep 22, 2023 93.26 93.41 92.37 92.58 91.06 23,700
Sep 21, 2023 94.71 94.71 93.14 93.14 91.61 21,400
Sep 20, 2023 96.55 97.04 95.44 95.46 93.89 5,800
Sep 19, 2023 96.62 96.99 96.19 96.49 94.90 19,800
Sep 18, 2023 96.26 96.92 96.25 96.68 95.09 11,400
Sep 15, 2023 95.99 96.75 95.99 96.53 94.94 9,000
Sep 14, 2023 95.42 97.20 95.42 97.20 95.60 20,100
Sep 13, 2023 95.25 95.74 95.07 95.13 93.56 24,800
Sep 12, 2023 93.85 96.00 93.85 95.19 93.62 37,300
Sep 11, 2023 94.96 94.96 93.99 93.99 92.44 6,800
Sep 8, 2023 93.69 94.44 93.69 94.36 92.81 10,000
Sep 7, 2023 93.12 93.75 93.12 93.64 92.10 6,000
Sep 6, 2023 94.01 94.06 93.39 93.72 92.18 9,400
Sep 5, 2023 94.99 94.99 94.15 94.15 92.60 11,000
Sep 1, 2023 95.28 95.42 95.12 95.42 93.85 7,500
Aug 31, 2023 95.06 95.25 94.46 94.53 92.97 7,300
Aug 30, 2023 95.04 95.49 94.80 94.80 93.24 13,900
Aug 29, 2023 94.42 95.28 94.42 94.95 93.39 14,100
Aug 28, 2023 93.53 94.41 93.53 94.15 92.60 25,700
Aug 25, 2023 92.82 93.42 92.23 93.20 91.67 17,900
Aug 24, 2023 92.70 93.85 92.53 92.79 91.26 10,300
Aug 23, 2023 92.18 93.03 92.18 92.93 91.40 11,100
Aug 22, 2023 93.32 93.33 92.03 92.06 90.54 13,700
Aug 21, 2023 93.27 93.45 92.55 93.32 91.78 26,400
Aug 18, 2023 92.71 93.64 92.71 93.13 91.60 12,400
Aug 17, 2023 93.85 94.18 93.17 93.39 91.85 12,300
Aug 16, 2023 93.37 94.12 93.37 93.71 92.17 37,700
Aug 15, 2023 94.63 94.63 93.61 93.97 92.42 38,900
Aug 14, 2023 95.07 95.46 94.82 95.20 93.63 15,200
Aug 11, 2023 95.15 95.88 95.15 95.74 94.16 10,200
Aug 10, 2023 95.69 96.74 95.28 95.55 93.98 10,300
Aug 9, 2023 95.95 96.37 95.47 95.49 93.92 11,300
Aug 8, 2023 95.97 96.53 95.02 96.14 94.56 18,300
Aug 7, 2023 96.72 97.63 96.72 97.27 95.67 15,200
Aug 4, 2023 96.65 98.06 96.52 96.69 95.10 11,500
Aug 3, 2023 96.33 97.36 95.90 96.80 95.21 11,300
Aug 2, 2023 96.88 97.30 96.60 97.09 95.49 33,300
Aug 1, 2023 97.62 97.91 97.35 97.87 96.26 11,300
Jul 31, 2023 97.88 98.26 97.55 97.83 96.22 12,300
Jul 28, 2023 98.54 98.54 97.57 97.73 96.12 35,600
Jul 27, 2023 99.36 99.74 97.85 98.13 96.51 23,600
Jul 26, 2023 98.64 99.15 98.56 99.15 97.52 20,900
Jul 25, 2023 98.57 99.23 98.50 98.76 97.13 35,600
Jul 24, 2023 98.35 99.47 98.35 98.83 97.20 17,100
Jul 21, 2023 98.43 98.60 97.54 98.03 96.42 13,300
Jul 20, 2023 96.63 98.26 96.63 98.13 96.51 19,000
Jul 19, 2023 96.51 97.82 96.51 97.12 95.52 28,200
Jul 18, 2023 94.17 96.87 94.17 96.74 95.15 64,600
Jul 17, 2023 92.86 93.76 92.50 93.40 91.86 31,700
Jul 14, 2023 94.05 94.05 92.80 92.89 91.36 34,900
Jul 13, 2023 92.51 93.47 92.51 93.47 91.93 176,300
Jul 12, 2023 92.40 92.97 92.08 92.36 90.84 62,900
Jul 11, 2023 90.36 91.46 90.13 91.46 89.95 564,100
Jul 10, 2023 89.48 90.54 89.48 90.00 88.52 30,500
Jul 7, 2023 88.96 90.26 88.96 89.69 88.21 38,200
Jul 6, 2023 89.66 90.00 88.62 89.26 87.79 373,200
Jul 5, 2023 91.02 91.02 90.28 90.60 89.11 16,100

Related Tickers