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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 101.01 | 100.54 | ↓$0.47 (-0.47%) | 100.42 | 101.72 | 39.83K |
| 2023-01-26 | 101.13 | 101.44 | ↑$0.31 (0.31%) | 100.50 | 101.44 | 23.67K |
| 2023-01-25 | 99.19 | 100.92 | ↑$1.73 (1.74%) | 99.19 | 101.00 | 25.13K |
| 2023-01-24 | 99.89 | 100.30 | ↑$0.41 (0.41%) | 99.89 | 100.77 | 36.32K |
| 2023-01-23 | 99.52 | 100.38 | ↑$0.86 (0.86%) | 99.35 | 100.41 | 46.87K |
| 2023-01-20 | 98.94 | 99.31 | ↑$0.37 (0.37%) | 98.58 | 99.51 | 392.59K |
| 2023-01-19 | 99.28 | 98.62 | ↓$0.66 (-0.66%) | 98.29 | 99.76 | 40.63K |
| 2023-01-18 | 101.59 | 100.80 | ↓$0.79 (-0.78%) | 100.67 | 101.68 | 78.14K |
| 2023-01-17 | 101.87 | 101.62 | ↓$0.25 (-0.25%) | 101.41 | 102.17 | 45.43K |
| 2023-01-13 | 100.74 | 102.36 | ↑$1.62 (1.61%) | 100.74 | 102.65 | 18.92K |
| 2023-01-12 | 101.53 | 101.84 | ↑$0.31 (0.31%) | 100.63 | 102.09 | 52.49K |
| 2023-01-11 | 101.00 | 101.12 | ↑$0.12 (0.12%) | 100.70 | 101.31 | 65.73K |
| 2023-01-10 | 99.87 | 100.99 | ↑$1.12 (1.12%) | 99.70 | 101.00 | 388.91K |
| 2023-01-09 | 99.48 | 99.70 | ↑$0.22 (0.22%) | 99.28 | 101.04 | 32.62K |
| 2023-01-06 | 97.94 | 99.12 | ↑$1.18 (1.20%) | 97.23 | 99.17 | 73.89K |
| 2023-01-05 | 96.84 | 97.04 | ↑$0.20 (0.21%) | 96.53 | 97.44 | 30.45K |
| 2023-01-04 | 97.13 | 97.31 | ↑$0.18 (0.19%) | 96.44 | 98.01 | 99.75K |
| 2023-01-03 | 96.76 | 96.54 | ↓$0.22 (-0.23%) | 95.68 | 97.30 | 224.46K |
| 2022-12-30 | 95.84 | 96.13 | ↑$0.29 (0.30%) | 95.42 | 96.34 | 40.82K |
| 2022-12-29 | 96.24 | 96.64 | ↑$0.40 (0.41%) | 95.87 | 96.81 | 27.38K |
| 2022-12-28 | 95.80 | 95.45 | ↓$0.35 (-0.37%) | 95.45 | 96.18 | 34.30K |
| 2022-12-27 | 96.48 | 96.00 | ↓$0.48 (-0.50%) | 95.63 | 96.55 | 21.26K |
| 2022-12-23 | 95.77 | 96.31 | ↑$0.54 (0.56%) | 95.29 | 96.73 | 17.23K |
| 2022-12-22 | 96.02 | 95.70 | ↓$0.32 (-0.33%) | 94.43 | 96.02 | 30.68K |
| 2022-12-21 | 95.46 | 96.63 | ↑$1.17 (1.23%) | 95.46 | 96.81 | 48.80K |
| 2022-12-20 | 94.65 | 94.74 | ↑$0.09 (0.10%) | 94.65 | 95.48 | 19.96K |
| 2022-12-19 | 95.26 | 94.53 | ↓$0.73 (-0.77%) | 94.10 | 95.49 | 37.57K |
| 2022-12-16 | 94.71 | 95.18 | ↑$0.47 (0.50%) | 94.46 | 95.29 | 42.89K |
| 2022-12-15 | 96.66 | 95.84 | ↓$0.82 (-0.85%) | 95.16 | 96.69 | 129.60K |
| 2022-12-14 | 99.42 | 98.06 | ↓$1.36 (-1.37%) | 97.74 | 99.99 | 50.77K |
Create an account or log in to view more rows.
$IAI yes
keep going down
let's go
stop stalling
$IAI Growth/Value
$IAI out of the way
$IAI only getting stronger
$IAI Like if the Hedgies are fucked
$IAI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IAI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IAI this is just going to go up forever
$IAI I'm friggin bored. Just give us our money already
$IAI LOL