iShares US Broker-Dealers&Secs Exchs ETF (IAI)
96.23
+1.88 (+1.99%)
USD |
NYSEARCA |
Aug 10, 16:00
96.25
+0.02 (+0.02%)
After-Hours: 20:00
IAI Price: 96.23 for Aug. 10, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2022 | 95.51 | 96.66 | 95.51 | 96.23 | 458800.0 |
| Aug 09, 2022 | 93.96 | 94.39 | 93.93 | 94.35 | 47327.00 |
| Aug 08, 2022 | 94.66 | 95.05 | 94.05 | 94.11 | 15031.00 |
| Aug 05, 2022 | 93.21 | 94.45 | 93.21 | 94.14 | 14393.00 |
| Aug 04, 2022 | 93.24 | 93.96 | 93.24 | 93.75 | 15861.00 |
| Aug 03, 2022 | 92.47 | 93.59 | 92.35 | 93.17 | 244479.0 |
| Aug 02, 2022 | 91.28 | 92.40 | 91.02 | 91.68 | 42175.00 |
| Aug 01, 2022 | 92.09 | 92.47 | 91.39 | 92.02 | 25922.00 |
| Jul 29, 2022 | 91.57 | 93.15 | 91.57 | 92.83 | 59994.00 |
| Jul 28, 2022 | 89.71 | 91.71 | 89.26 | 91.65 | 20393.00 |
| Jul 27, 2022 | 88.88 | 90.14 | 88.48 | 89.60 | 21660.00 |
| Jul 26, 2022 | 89.38 | 89.60 | 88.32 | 88.47 | 23000.00 |
| Jul 25, 2022 | 90.25 | 90.25 | 89.29 | 89.79 | 14395.00 |
| Jul 22, 2022 | 90.31 | 90.50 | 89.22 | 89.70 | 70929.00 |
| Jul 21, 2022 | 88.56 | 90.13 | 88.56 | 90.13 | 51874.00 |
| Jul 20, 2022 | 88.00 | 89.12 | 88.00 | 88.96 | 18139.00 |
| Jul 19, 2022 | 85.84 | 88.19 | 85.63 | 87.99 | 36527.00 |
| Jul 18, 2022 | 85.89 | 86.63 | 84.46 | 84.75 | 8828.00 |
| Jul 15, 2022 | 82.78 | 85.12 | 82.78 | 84.56 | 59355.00 |
| Jul 14, 2022 | 81.75 | 81.95 | 80.63 | 81.80 | 37514.00 |
| Jul 13, 2022 | 82.84 | 83.50 | 82.14 | 83.12 | 24940.00 |
| Jul 12, 2022 | 83.61 | 85.25 | 83.46 | 83.69 | 11602.00 |
| Jul 11, 2022 | 84.15 | 84.41 | 83.61 | 83.98 | 61458.00 |
| Jul 08, 2022 | 85.47 | 85.82 | 84.67 | 85.08 | 9122.00 |
| Jul 07, 2022 | 84.58 | 85.60 | 84.58 | 85.44 | 19469.00 |
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
116.15
Maximum
Nov 02 2021
74.71
Average
65.80
Median
Apr 24 2018