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

100.54 ↓0.90 (-0.89%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, IAI is up 0.17% a day on average. There have been 19 days where iShares U.S. Broker-Dealers & Securities Exchanges ETF closed green and 11 days where IAI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-27101.01100.54↓$0.47 (-0.47%)100.42101.7239.83K
2023-01-26101.13101.44↑$0.31 (0.31%)100.50101.4423.67K
2023-01-2599.19100.92↑$1.73 (1.74%)99.19101.0025.13K
2023-01-2499.89100.30↑$0.41 (0.41%)99.89100.7736.32K
2023-01-2399.52100.38↑$0.86 (0.86%)99.35100.4146.87K
2023-01-2098.9499.31↑$0.37 (0.37%)98.5899.51392.59K
2023-01-1999.2898.62↓$0.66 (-0.66%)98.2999.7640.63K
2023-01-18101.59100.80↓$0.79 (-0.78%)100.67101.6878.14K
2023-01-17101.87101.62↓$0.25 (-0.25%)101.41102.1745.43K
2023-01-13100.74102.36↑$1.62 (1.61%)100.74102.6518.92K
2023-01-12101.53101.84↑$0.31 (0.31%)100.63102.0952.49K
2023-01-11101.00101.12↑$0.12 (0.12%)100.70101.3165.73K
2023-01-1099.87100.99↑$1.12 (1.12%)99.70101.00388.91K
2023-01-0999.4899.70↑$0.22 (0.22%)99.28101.0432.62K
2023-01-0697.9499.12↑$1.18 (1.20%)97.2399.1773.89K
2023-01-0596.8497.04↑$0.20 (0.21%)96.5397.4430.45K
2023-01-0497.1397.31↑$0.18 (0.19%)96.4498.0199.75K
2023-01-0396.7696.54↓$0.22 (-0.23%)95.6897.30224.46K
2022-12-3095.8496.13↑$0.29 (0.30%)95.4296.3440.82K
2022-12-2996.2496.64↑$0.40 (0.41%)95.8796.8127.38K
2022-12-2895.8095.45↓$0.35 (-0.37%)95.4596.1834.30K
2022-12-2796.4896.00↓$0.48 (-0.50%)95.6396.5521.26K
2022-12-2395.7796.31↑$0.54 (0.56%)95.2996.7317.23K
2022-12-2296.0295.70↓$0.32 (-0.33%)94.4396.0230.68K
2022-12-2195.4696.63↑$1.17 (1.23%)95.4696.8148.80K
2022-12-2094.6594.74↑$0.09 (0.10%)94.6595.4819.96K
2022-12-1995.2694.53↓$0.73 (-0.77%)94.1095.4937.57K
2022-12-1694.7195.18↑$0.47 (0.50%)94.4695.2942.89K
2022-12-1596.6695.84↓$0.82 (-0.85%)95.1696.69129.60K
2022-12-1499.4298.06↓$1.36 (-1.37%)97.7499.9950.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$IAI yes
keep going down
let's go
stop stalling

0 Like Report
Netflixandstocks

$IAI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
leahmccourt

$IAI this is just going to go up forever

0 Like Report
DivorceTiramisu

$IAI I'm friggin bored. Just give us our money already

0 Like Report