iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI) Historical Stock Data
114.27 ↑1.11 (0.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IAI is down -0.18% a day on average. There have been 12 days where iShares U.S. Broker-Dealers & Securities Exchanges ETF closed green and 18 days where IAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 114.01 | 114.27 | ↑$0.26 (0.23%) | 113.67 | 114.43 | 47.35K |
| 2024-05-02 | 112.67 | 113.16 | ↑$0.49 (0.43%) | 111.83 | 113.35 | 53.05K |
| 2024-05-01 | 111.42 | 112.07 | ↑$0.65 (0.58%) | 111.33 | 113.43 | 53.55K |
| 2024-04-30 | 112.05 | 111.37 | ↓$0.68 (-0.61%) | 111.37 | 112.34 | 44.49K |
| 2024-04-29 | 113.19 | 112.90 | ↓$0.29 (-0.26%) | 112.50 | 113.65 | 52.78K |
| 2024-04-26 | 112.35 | 113.01 | ↑$0.66 (0.59%) | 111.94 | 113.19 | 28.77K |
| 2024-04-25 | 112.03 | 112.15 | ↑$0.12 (0.11%) | 111.05 | 112.56 | 50.51K |
| 2024-04-24 | 113.02 | 112.90 | ↓$0.12 (-0.11%) | 112.63 | 113.35 | 108.18K |
| 2024-04-23 | 112.95 | 113.10 | ↑$0.15 (0.13%) | 112.43 | 113.29 | 38.37K |
| 2024-04-22 | 111.65 | 112.88 | ↑$1.23 (1.10%) | 111.43 | 113.26 | 74.70K |
| 2024-04-19 | 110.99 | 111.03 | ↑$0.04 (0.04%) | 110.63 | 111.43 | 129.05K |
| 2024-04-18 | 110.65 | 110.51 | ↓$0.14 (-0.13%) | 110.18 | 111.39 | 32.54K |
| 2024-04-17 | 110.55 | 110.35 | ↓$0.20 (-0.18%) | 110.00 | 111.21 | 31.47K |
| 2024-04-16 | 110.51 | 109.87 | ↓$0.64 (-0.58%) | 109.17 | 110.51 | 76.88K |
| 2024-04-15 | 112.54 | 109.70 | ↓$2.84 (-2.52%) | 109.52 | 112.96 | 104.67K |
| 2024-04-12 | 111.46 | 110.83 | ↓$0.63 (-0.57%) | 110.32 | 111.75 | 113.54K |
| 2024-04-11 | 113.35 | 112.42 | ↓$0.93 (-0.82%) | 112.17 | 113.62 | 124.45K |
| 2024-04-10 | 113.88 | 113.25 | ↓$0.63 (-0.55%) | 112.88 | 114.27 | 1.52M |
| 2024-04-09 | 115.88 | 114.97 | ↓$0.91 (-0.79%) | 114.24 | 115.96 | 2.32M |
| 2024-04-08 | 114.80 | 115.23 | ↑$0.43 (0.37%) | 114.80 | 115.99 | 2.02M |
| 2024-04-05 | 113.60 | 114.25 | ↑$0.65 (0.57%) | 113.53 | 114.48 | 18.84K |
| 2024-04-04 | 115.20 | 113.95 | ↓$1.25 (-1.09%) | 113.63 | 115.99 | 24.53K |
| 2024-04-03 | 114.22 | 114.56 | ↑$0.34 (0.30%) | 114.22 | 115.20 | 14.99K |
| 2024-04-02 | 114.07 | 113.98 | ↓$0.09 (-0.08%) | 113.57 | 114.39 | 137.67K |
| 2024-04-01 | 115.81 | 115.20 | ↓$0.61 (-0.53%) | 114.74 | 115.81 | 178.82K |
| 2024-03-28 | 115.72 | 116.01 | ↑$0.29 (0.25%) | 115.38 | 116.16 | 11.01K |
| 2024-03-27 | 115.05 | 114.95 | ↓$0.10 (-0.09%) | 114.27 | 115.18 | 30.72K |
| 2024-03-26 | 114.03 | 113.94 | ↓$0.09 (-0.08%) | 113.88 | 114.62 | 21.64K |
| 2024-03-25 | 114.29 | 114.04 | ↓$0.25 (-0.22%) | 113.99 | 114.39 | 16.47K |
| 2024-03-22 | 114.69 | 113.74 | ↓$0.95 (-0.82%) | 113.74 | 114.69 | 12.42K |
Create an account or log in to view more rows.
$IAI I like green candles on my birthday cake
$IAI Rug pull soon?
$IAI time to short this
$IAI the bulls in here
$IAI To the moon!!
$IAI what time we going green?
$IAI LFGGGGGG
$IAI I like the stock!
$IAI Overpower the algos!
$IAI looking ready to breakout soon.