Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.47+1.27 (+1.08%)
At close: 03:53PM EDT
115.88 -3.59 (-3.00%)
After hours: 04:04PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024118.53119.55118.49119.47119.4739,800
May 16, 2024118.67118.94118.20118.20118.20133,800
May 15, 2024117.60118.95117.60118.95118.9565,000
May 14, 2024116.36117.11116.21117.10117.1031,200
May 13, 2024116.83117.03116.01116.13116.1361,100
May 10, 2024117.03117.20116.20116.46116.4664,900
May 09, 2024115.57116.72115.56116.72116.7266,500
May 08, 2024115.27115.82114.96115.69115.6947,600
May 07, 2024116.18116.20115.45115.55115.55125,500
May 06, 2024115.01115.74114.93115.74115.7443,800
May 03, 2024114.01114.43113.67114.27114.2747,400
May 02, 2024112.67113.35111.80113.16113.1653,000
May 01, 2024111.42113.43111.32112.07112.0753,600
Apr 30, 2024112.05112.34111.36111.37111.3744,500
Apr 29, 2024113.19113.65112.50112.90112.9052,800
Apr 26, 2024112.35113.19111.94113.01113.0128,800
Apr 25, 2024112.03112.58111.02112.15112.1550,500
Apr 24, 2024113.02113.35112.63112.90112.90108,200
Apr 23, 2024112.95113.34112.43113.10113.1038,400
Apr 22, 2024111.65113.26111.35112.88112.8874,700
Apr 19, 2024110.99111.43110.63111.03111.03129,100
Apr 18, 2024110.65111.39110.18110.51110.5132,600
Apr 17, 2024110.55111.21110.00110.35110.3531,500
Apr 16, 2024110.51110.51109.17109.87109.8776,900
Apr 15, 2024112.54112.96109.52109.70109.70104,700
Apr 12, 2024111.46111.75110.32110.83110.83113,500
Apr 11, 2024113.35113.62112.17112.42112.42124,500
Apr 10, 2024113.88114.27112.78113.25113.251,520,500
Apr 09, 2024115.88116.08114.18114.97114.972,323,700
Apr 08, 2024114.80115.99114.80115.23115.232,022,400
Apr 05, 2024113.60114.50113.50114.25114.2518,800
Apr 04, 2024115.20115.99113.63113.95113.9524,500
Apr 03, 2024114.22115.20114.22114.56114.5615,000
Apr 02, 2024114.07114.52113.57113.98113.98137,700
Apr 01, 2024115.81115.81114.74115.20115.20178,800
Mar 28, 2024115.72116.16115.38116.01116.0111,000
Mar 27, 2024115.05115.29114.21114.95114.9530,700
Mar 26, 2024114.03114.62113.88113.94113.9421,600
Mar 25, 2024114.29114.39113.92114.04114.0416,500
Mar 22, 2024114.69114.69113.74113.74113.7412,400
Mar 21, 2024114.45116.00114.45115.82115.8215,900
Mar 21, 20240.353 Dividend
Mar 20, 2024112.49114.26112.30114.17113.82173,500
Mar 19, 2024111.80112.52111.47112.30111.9512,400
Mar 18, 2024112.27112.37111.60111.60111.2517,700
Mar 15, 2024111.53112.53111.31112.04111.6911,500
Mar 14, 2024112.92112.92111.11111.94111.5945,200
Mar 13, 2024113.01114.00112.62113.13112.7810,700
Mar 12, 2024113.02113.08112.28112.92112.5722,400
Mar 11, 2024112.97112.97112.10112.42112.078,700
Mar 08, 2024111.77113.38111.77112.42112.07230,400
Mar 07, 2024112.83112.83111.76111.95111.6017,500
Mar 06, 2024111.51111.83110.87111.79111.4414,700
Mar 05, 2024112.08112.54111.18111.42111.087,600
Mar 04, 2024111.12112.95111.12112.30111.9515,600
Mar 01, 2024110.35110.79110.26110.49110.1517,600
Feb 29, 2024111.47111.49109.88110.69110.356,600
Feb 28, 2024110.30111.14110.30110.72110.3813,400
Feb 27, 2024110.24110.27109.48110.00109.6610,800
Feb 26, 2024109.73110.19109.68109.94109.6015,200
Feb 23, 2024108.70109.88108.70109.39109.0521,400
Feb 22, 2024107.77109.29107.77108.90108.5619,300
Feb 21, 2024106.69107.40106.68107.40107.0718,500
Feb 20, 2024107.36107.74106.87107.32106.9917,900
Feb 16, 2024107.44108.98107.44107.82107.4914,000
Feb 15, 2024106.88107.90106.88107.60107.2712,000
Feb 14, 2024106.33106.33105.64106.14105.818,000
Feb 13, 2024106.29106.47104.46105.04104.7222,000
Feb 12, 2024107.07108.26107.06107.73107.4010,000
Feb 09, 2024106.41107.16106.25106.97106.6413,400
Feb 08, 2024105.65106.26105.28105.79105.4645,700
Feb 07, 2024105.95106.55105.38106.31105.9810,400
Feb 06, 2024105.85105.85104.92105.51105.1817,000
Feb 05, 2024106.66106.66105.05105.70105.3719,000
Feb 02, 2024105.82107.25105.82106.90106.5725,000
Feb 01, 2024106.08106.62104.89106.41106.0898,200
Jan 31, 2024107.62108.04105.72105.91105.5824,100
Jan 30, 2024106.52107.65106.52107.65107.3212,900
Jan 29, 2024105.64106.48105.39106.48106.1536,400
Jan 26, 2024106.39106.39105.69105.99105.6697,000
Jan 25, 2024106.27106.27105.39105.93105.6073,200
Jan 24, 2024106.62106.74105.70105.87105.5469,600
Jan 23, 2024105.41105.89105.34105.73105.4015,000
Jan 22, 2024105.46106.16105.01105.63105.3096,600
Jan 19, 2024104.00104.86103.49104.82104.5015,400
Jan 18, 2024104.33104.33103.10103.86103.5494,100
Jan 17, 2024103.00104.00102.97103.68103.3617,200
Jan 16, 2024103.80104.58103.53104.33104.0195,900
Jan 12, 2024105.46105.50104.34104.77104.4514,300
Jan 11, 2024105.63105.75104.40105.30104.9716,600
Jan 10, 2024105.52105.81104.94105.51105.1815,700
Jan 09, 2024106.27106.27105.56105.62105.2978,700
Jan 08, 2024106.17107.18105.58107.04106.7112,800
Jan 05, 2024106.31106.64105.67105.87105.5416,100
Jan 04, 2024105.69106.77105.69106.03105.7016,600
Jan 03, 2024106.20106.20105.18105.58105.2520,700
Jan 02, 2024107.63107.69106.81107.61107.2830,100
Dec 29, 2023109.32109.40108.08108.53108.196,300
Dec 28, 2023108.81109.30108.68109.10108.7616,200
Dec 27, 2023107.93108.87107.93108.87108.537,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...