iShares US Broker-Dealers&Secs Exchs ETF (IAI)
151.70
+0.93
(+0.62%)
USD |
NYSEARCA |
Nov 22, 12:07
IAI Price: 151.70 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 150.69 | 151.52 | 149.52 | 150.77 | 64475.00 |
| Nov 20, 2024 | 151.16 | 151.16 | 148.33 | 149.64 | 29270.00 |
| Nov 19, 2024 | 149.02 | 150.36 | 148.88 | 149.73 | 106301.0 |
| Nov 18, 2024 | 148.76 | 150.45 | 148.43 | 150.08 | 64740.00 |
| Nov 15, 2024 | 148.12 | 148.86 | 147.38 | 148.71 | 50855.00 |
| Nov 14, 2024 | 149.67 | 150.02 | 147.75 | 147.78 | 73464.00 |
| Nov 13, 2024 | 150.29 | 150.96 | 148.24 | 148.48 | 83890.00 |
| Nov 12, 2024 | 149.80 | 150.41 | 148.72 | 149.40 | 74746.00 |
| Nov 11, 2024 | 148.65 | 151.21 | 148.62 | 150.51 | 376734.0 |
| Nov 08, 2024 | 144.57 | 146.75 | 144.36 | 145.94 | 142788.0 |
| Nov 07, 2024 | 144.69 | 144.97 | 143.69 | 143.93 | 143992.0 |
| Nov 06, 2024 | 142.10 | 145.43 | 141.00 | 145.22 | 311197.0 |
| Nov 05, 2024 | 132.99 | 135.12 | 132.99 | 135.09 | 34131.00 |
| Nov 04, 2024 | 132.98 | 133.33 | 132.13 | 133.02 | 66312.00 |
| Nov 01, 2024 | 133.29 | 134.22 | 132.81 | 133.11 | 40012.00 |
| Oct 31, 2024 | 134.90 | 134.90 | 132.62 | 132.62 | 74851.00 |
| Oct 30, 2024 | 136.11 | 136.99 | 135.42 | 135.42 | 27202.00 |
| Oct 29, 2024 | 136.21 | 137.36 | 136.21 | 136.41 | 31462.00 |
| Oct 28, 2024 | 135.61 | 136.49 | 135.61 | 136.29 | 41268.00 |
| Oct 25, 2024 | 136.48 | 136.48 | 134.09 | 134.57 | 66145.00 |
| Oct 24, 2024 | 135.66 | 136.21 | 135.21 | 136.07 | 43332.00 |
| Oct 23, 2024 | 135.89 | 136.16 | 134.63 | 135.25 | 142632.0 |
| Oct 22, 2024 | 136.47 | 136.51 | 135.72 | 136.38 | 27375.00 |
| Oct 21, 2024 | 138.10 | 138.10 | 136.57 | 137.19 | 54283.00 |
| Oct 18, 2024 | 137.68 | 138.74 | 137.61 | 138.48 | 53602.00 |
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
151.70
Maximum
Nov 22 2024
93.93
Average
95.74
Median
Mar 07 2022