iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
170.73
-3.17 (-1.82%)
Sep 5, 2025, 4:00 PM - Market closed
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 174.70 | 174.70 | 169.00 | 170.73 | 170.73 | -1.82% | 256,244 |
| Sep 4, 2025 | 172.37 | 173.93 | 172.37 | 173.90 | 173.90 | 1.13% | 128,365 |
| Sep 3, 2025 | 171.98 | 172.53 | 170.56 | 171.95 | 171.95 | - | 285,364 |
| Sep 2, 2025 | 172.19 | 172.35 | 170.38 | 171.95 | 171.95 | -1.28% | 355,816 |
| Aug 29, 2025 | 174.44 | 174.64 | 173.29 | 174.18 | 174.18 | -0.24% | 157,265 |
| Aug 28, 2025 | 175.12 | 175.21 | 174.37 | 174.60 | 174.60 | 0.02% | 95,470 |
| Aug 27, 2025 | 175.39 | 175.80 | 174.57 | 174.57 | 174.57 | -0.60% | 134,479 |
| Aug 26, 2025 | 174.15 | 175.63 | 173.48 | 175.63 | 175.63 | 0.73% | 104,558 |
| Aug 25, 2025 | 175.05 | 175.32 | 174.27 | 174.36 | 174.36 | -0.55% | 89,704 |
| Aug 22, 2025 | 172.47 | 175.94 | 172.47 | 175.33 | 175.33 | 1.91% | 179,410 |
| Aug 21, 2025 | 172.11 | 172.80 | 171.52 | 172.05 | 172.05 | -0.34% | 130,670 |
| Aug 20, 2025 | 172.21 | 172.98 | 169.80 | 172.64 | 172.64 | 0.16% | 311,649 |
| Aug 19, 2025 | 174.25 | 174.25 | 171.86 | 172.37 | 172.37 | -0.91% | 213,882 |
| Aug 18, 2025 | 174.01 | 174.07 | 172.91 | 173.96 | 173.96 | -0.20% | 194,741 |
| Aug 15, 2025 | 176.24 | 176.24 | 174.11 | 174.30 | 174.30 | -1.19% | 120,087 |
| Aug 14, 2025 | 175.40 | 176.46 | 175.16 | 176.40 | 176.40 | 0.27% | 90,643 |
| Aug 13, 2025 | 177.63 | 177.93 | 174.31 | 175.93 | 175.93 | -0.48% | 138,303 |
| Aug 12, 2025 | 176.25 | 177.12 | 175.72 | 176.78 | 176.78 | 1.17% | 181,448 |
| Aug 11, 2025 | 175.53 | 176.19 | 174.68 | 174.74 | 174.74 | 0.12% | 153,938 |
| Aug 8, 2025 | 174.40 | 175.27 | 173.78 | 174.53 | 174.53 | 0.66% | 101,334 |
| Aug 7, 2025 | 175.07 | 175.16 | 172.80 | 173.39 | 173.39 | -0.04% | 139,500 |
| Aug 6, 2025 | 173.70 | 173.71 | 172.10 | 173.46 | 173.46 | 0.01% | 126,804 |
| Aug 5, 2025 | 175.33 | 175.34 | 172.62 | 173.45 | 173.45 | -0.87% | 109,422 |
| Aug 4, 2025 | 172.01 | 175.10 | 172.01 | 174.97 | 174.97 | 2.34% | 52,890 |
| Aug 1, 2025 | 172.15 | 172.25 | 168.80 | 170.97 | 170.97 | -2.66% | 148,642 |
| Jul 31, 2025 | 175.75 | 177.85 | 175.38 | 175.64 | 175.64 | -0.43% | 140,510 |
| Jul 30, 2025 | 175.76 | 177.62 | 175.49 | 176.39 | 176.39 | 0.75% | 77,274 |
| Jul 29, 2025 | 175.63 | 176.00 | 174.25 | 175.08 | 175.08 | 0.11% | 74,105 |
| Jul 28, 2025 | 175.70 | 175.80 | 174.48 | 174.89 | 174.89 | -0.53% | 108,464 |
| Jul 25, 2025 | 174.98 | 176.18 | 174.40 | 175.82 | 175.82 | 0.81% | 108,520 |
| Jul 24, 2025 | 173.27 | 175.52 | 173.27 | 174.41 | 174.41 | 0.73% | 75,902 |
| Jul 23, 2025 | 171.85 | 173.14 | 171.20 | 173.14 | 173.14 | 1.00% | 66,871 |
| Jul 22, 2025 | 173.26 | 173.26 | 170.59 | 171.42 | 171.42 | -1.02% | 103,795 |
| Jul 21, 2025 | 175.00 | 175.68 | 173.06 | 173.18 | 173.18 | -0.83% | 352,586 |
| Jul 18, 2025 | 174.73 | 176.00 | 173.54 | 174.63 | 174.63 | 0.69% | 85,442 |
| Jul 17, 2025 | 171.62 | 173.96 | 171.33 | 173.44 | 173.44 | 1.00% | 56,142 |
| Jul 16, 2025 | 170.95 | 171.96 | 168.65 | 171.73 | 171.73 | 0.76% | 101,667 |
| Jul 15, 2025 | 172.63 | 172.75 | 170.41 | 170.44 | 170.44 | -1.42% | 107,492 |
| Jul 14, 2025 | 171.76 | 173.02 | 171.41 | 172.89 | 172.89 | 0.95% | 112,551 |
| Jul 11, 2025 | 171.49 | 172.13 | 171.00 | 171.26 | 171.26 | -0.81% | 96,702 |
| Jul 10, 2025 | 170.60 | 172.88 | 170.60 | 172.65 | 172.65 | 1.16% | 85,080 |
| Jul 9, 2025 | 170.07 | 170.67 | 169.45 | 170.67 | 170.67 | 0.99% | 139,468 |
| Jul 8, 2025 | 171.64 | 171.85 | 168.84 | 168.99 | 168.99 | -1.42% | 176,759 |
| Jul 7, 2025 | 171.57 | 172.05 | 170.16 | 171.42 | 171.42 | -0.16% | 261,680 |
| Jul 3, 2025 | 171.03 | 171.72 | 170.61 | 171.69 | 171.69 | 0.43% | 163,813 |
| Jul 2, 2025 | 169.02 | 170.98 | 168.64 | 170.95 | 170.95 | 1.20% | 124,736 |
| Jul 1, 2025 | 168.78 | 169.43 | 167.40 | 168.93 | 168.93 | -0.12% | 109,562 |
| Jun 30, 2025 | 168.25 | 169.34 | 167.12 | 169.14 | 169.14 | 1.48% | 137,915 |
| Jun 27, 2025 | 166.85 | 167.47 | 165.46 | 166.68 | 166.68 | 0.07% | 93,702 |
| Jun 26, 2025 | 165.29 | 166.64 | 164.79 | 166.57 | 166.57 | 1.05% | 68,301 |