UK markets closed

iShares US Broker-Dealers&Secs Exchs ETF (IAI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
114.27+1.11 (+0.98%)
At close: 04:00PM EDT
112.03 -2.24 (-1.96%)
After hours: 04:04PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024114.01114.43113.67114.27114.2747,354
02 May 2024112.67113.35111.80113.16113.1653,000
01 May 2024111.42113.43111.32112.07112.0753,600
30 Apr 2024112.05112.34111.36111.37111.3744,500
29 Apr 2024113.19113.65112.50112.90112.9052,800
26 Apr 2024112.35113.19111.94113.01113.0128,800
25 Apr 2024112.03112.58111.02112.15112.1550,500
24 Apr 2024113.02113.35112.63112.90112.90108,200
23 Apr 2024112.95113.34112.43113.10113.1038,400
22 Apr 2024111.65113.26111.35112.88112.8874,700
19 Apr 2024110.99111.43110.63111.03111.03129,100
18 Apr 2024110.65111.39110.18110.51110.5132,600
17 Apr 2024110.55111.21110.00110.35110.3531,500
16 Apr 2024110.51110.51109.17109.87109.8776,900
15 Apr 2024112.54112.96109.52109.70109.70104,700
12 Apr 2024111.46111.75110.32110.83110.83113,500
11 Apr 2024113.35113.62112.17112.42112.42124,500
10 Apr 2024113.88114.27112.78113.25113.251,520,500
09 Apr 2024115.88116.08114.18114.97114.972,323,700
08 Apr 2024114.80115.99114.80115.23115.232,022,400
05 Apr 2024113.60114.50113.50114.25114.2518,800
04 Apr 2024115.20115.99113.63113.95113.9524,500
03 Apr 2024114.22115.20114.22114.56114.5615,000
02 Apr 2024114.07114.52113.57113.98113.98137,700
01 Apr 2024115.81115.81114.74115.20115.20178,800
28 Mar 2024115.72116.16115.38116.01116.0111,000
27 Mar 2024115.05115.29114.21114.95114.9530,700
26 Mar 2024114.03114.62113.88113.94113.9421,600
25 Mar 2024114.29114.39113.92114.04114.0416,500
22 Mar 2024114.69114.69113.74113.74113.7412,400
21 Mar 2024114.45116.00114.45115.82115.8215,900
21 Mar 20240.353 Dividend
20 Mar 2024112.49114.26112.30114.17113.82173,500
19 Mar 2024111.80112.52111.47112.30111.9512,400
18 Mar 2024112.27112.37111.60111.60111.2517,700
15 Mar 2024111.53112.53111.31112.04111.6911,500
14 Mar 2024112.92112.92111.11111.94111.5945,200
13 Mar 2024113.01114.00112.62113.13112.7810,700
12 Mar 2024113.02113.08112.28112.92112.5722,400
11 Mar 2024112.97112.97112.10112.42112.078,700
08 Mar 2024111.77113.38111.77112.42112.07230,400
07 Mar 2024112.83112.83111.76111.95111.6017,500
06 Mar 2024111.51111.83110.87111.79111.4414,700
05 Mar 2024112.08112.54111.18111.42111.087,600
04 Mar 2024111.12112.95111.12112.30111.9515,600
01 Mar 2024110.35110.79110.26110.49110.1517,600
29 Feb 2024111.47111.49109.88110.69110.356,600
28 Feb 2024110.30111.14110.30110.72110.3813,400
27 Feb 2024110.24110.27109.48110.00109.6610,800
26 Feb 2024109.73110.19109.68109.94109.6015,200
23 Feb 2024108.70109.88108.70109.39109.0521,400
22 Feb 2024107.77109.29107.77108.90108.5619,300
21 Feb 2024106.69107.40106.68107.40107.0718,500
20 Feb 2024107.36107.74106.87107.32106.9917,900
16 Feb 2024107.44108.98107.44107.82107.4914,000
15 Feb 2024106.88107.90106.88107.60107.2712,000
14 Feb 2024106.33106.33105.64106.14105.818,000
13 Feb 2024106.29106.47104.46105.04104.7222,000
12 Feb 2024107.07108.26107.06107.73107.4010,000
09 Feb 2024106.41107.16106.25106.97106.6413,400
08 Feb 2024105.65106.26105.28105.79105.4645,700
07 Feb 2024105.95106.55105.38106.31105.9810,400
06 Feb 2024105.85105.85104.92105.51105.1817,000
05 Feb 2024106.66106.66105.05105.70105.3719,000
02 Feb 2024105.82107.25105.82106.90106.5725,000
01 Feb 2024106.08106.62104.89106.41106.0898,200
31 Jan 2024107.62108.04105.72105.91105.5824,100
30 Jan 2024106.52107.65106.52107.65107.3212,900
29 Jan 2024105.64106.48105.39106.48106.1536,400
26 Jan 2024106.39106.39105.69105.99105.6697,000
25 Jan 2024106.27106.27105.39105.93105.6073,200
24 Jan 2024106.62106.74105.70105.87105.5469,600
23 Jan 2024105.41105.89105.34105.73105.4015,000
22 Jan 2024105.46106.16105.01105.63105.3096,600
19 Jan 2024104.00104.86103.49104.82104.5015,400
18 Jan 2024104.33104.33103.10103.86103.5494,100
17 Jan 2024103.00104.00102.97103.68103.3617,200
16 Jan 2024103.80104.58103.53104.33104.0195,900
12 Jan 2024105.46105.50104.34104.77104.4514,300
11 Jan 2024105.63105.75104.40105.30104.9716,600
10 Jan 2024105.52105.81104.94105.51105.1815,700
09 Jan 2024106.27106.27105.56105.62105.2978,700
08 Jan 2024106.17107.18105.58107.04106.7112,800
05 Jan 2024106.31106.64105.67105.87105.5416,100
04 Jan 2024105.69106.77105.69106.03105.7016,600
03 Jan 2024106.20106.20105.18105.58105.2520,700
02 Jan 2024107.63107.69106.81107.61107.2830,100
29 Dec 2023109.32109.40108.08108.53108.196,300
28 Dec 2023108.81109.30108.68109.10108.7616,200
27 Dec 2023107.93108.87107.93108.87108.537,500
26 Dec 2023107.31107.92107.30107.67107.3410,000
22 Dec 2023107.46107.72107.08107.56107.2313,200
21 Dec 2023105.80106.53105.62106.47106.1421,900
20 Dec 2023106.23107.15105.09105.09104.7726,700
20 Dec 20230.438 Dividend
19 Dec 2023105.90107.09105.90106.86106.0925,300
18 Dec 2023105.46106.20105.43105.84105.0830,700
15 Dec 2023105.85105.88105.15105.61104.859,700
14 Dec 2023105.12106.75105.12106.45105.6967,300
13 Dec 2023102.23104.01102.16103.90103.1519,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...