iShares US Broker-Dealers&Secs Exchs ETF (IAI)
116.33
-0.39
(-0.33%)
USD |
NYSEARCA |
May 10, 16:00
116.33
0.00 (0.00%)
After-Hours: 18:36
IAI Price: 116.33 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 115.57 | 116.72 | 115.56 | 116.72 | 66483.00 |
| May 08, 2024 | 115.27 | 115.82 | 114.96 | 115.69 | 47612.00 |
| May 07, 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 125486.0 |
| May 06, 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 43798.00 |
| May 03, 2024 | 114.01 | 114.43 | 113.66 | 114.27 | 47354.00 |
| May 02, 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 53049.00 |
| May 01, 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 53554.00 |
| Apr 30, 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 44489.00 |
| Apr 29, 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 52783.00 |
| Apr 26, 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 28766.00 |
| Apr 25, 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 50506.00 |
| Apr 24, 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 108184.0 |
| Apr 23, 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 38373.00 |
| Apr 22, 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 74703.00 |
| Apr 19, 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 129051.0 |
| Apr 18, 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 32574.00 |
| Apr 17, 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 31472.00 |
| Apr 16, 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 76876.00 |
| Apr 15, 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 104670.0 |
| Apr 12, 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 113539.0 |
| Apr 11, 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 124453.0 |
| Apr 10, 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 1.521M |
| Apr 09, 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 2.324M |
| Apr 08, 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 2.022M |
| Apr 05, 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 18835.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.05
Minimum
Mar 23 2020
116.72
Maximum
May 09 2024
87.17
Average
91.47
Median