iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
172.59
-0.16 (-0.09%)
Oct 21, 2025, 4:00 PM EDT - Market closed
IAI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 172.45 | 173.34 | 172.37 | 172.59 | 172.59 | -0.09% | 38,359 |
Oct 20, 2025 | 171.90 | 173.44 | 171.30 | 172.75 | 172.75 | 1.41% | 54,398 |
Oct 17, 2025 | 170.00 | 170.86 | 168.78 | 170.35 | 170.35 | 0.08% | 115,158 |
Oct 16, 2025 | 173.86 | 174.32 | 169.49 | 170.22 | 170.22 | -1.88% | 84,539 |
Oct 15, 2025 | 174.61 | 175.50 | 172.95 | 173.49 | 173.49 | 0.56% | 107,481 |
Oct 14, 2025 | 171.51 | 174.47 | 170.51 | 172.52 | 172.52 | -0.51% | 104,352 |
Oct 13, 2025 | 173.81 | 174.02 | 172.40 | 173.40 | 173.40 | 1.05% | 87,166 |
Oct 10, 2025 | 176.83 | 177.59 | 171.60 | 171.60 | 171.60 | -2.60% | 154,221 |
Oct 9, 2025 | 175.67 | 176.24 | 174.83 | 176.18 | 176.18 | 0.31% | 91,160 |
Oct 8, 2025 | 175.86 | 176.33 | 173.45 | 175.64 | 175.64 | 0.34% | 82,208 |
Oct 7, 2025 | 176.37 | 176.43 | 173.84 | 175.05 | 175.05 | -0.24% | 83,406 |
Oct 6, 2025 | 177.41 | 177.41 | 174.41 | 175.47 | 175.47 | -0.24% | 79,711 |
Oct 3, 2025 | 175.17 | 176.68 | 174.94 | 175.89 | 175.89 | 0.71% | 181,172 |
Oct 2, 2025 | 174.23 | 174.94 | 173.16 | 174.65 | 174.65 | 0.41% | 80,008 |
Oct 1, 2025 | 175.87 | 176.21 | 173.88 | 173.94 | 173.94 | -1.66% | 427,609 |
Sep 30, 2025 | 177.65 | 178.81 | 175.20 | 176.88 | 176.88 | -0.53% | 101,262 |
Sep 29, 2025 | 176.39 | 177.96 | 175.84 | 177.83 | 177.83 | 1.47% | 47,145 |
Sep 26, 2025 | 174.73 | 175.87 | 174.59 | 175.26 | 175.26 | 0.82% | 33,145 |
Sep 25, 2025 | 173.22 | 174.42 | 172.58 | 173.84 | 173.84 | -0.17% | 77,308 |
Sep 24, 2025 | 176.48 | 176.48 | 174.09 | 174.13 | 174.13 | -1.14% | 75,047 |
Sep 23, 2025 | 177.01 | 178.26 | 175.55 | 176.14 | 176.14 | -0.44% | 113,101 |
Sep 22, 2025 | 176.18 | 177.08 | 175.89 | 176.92 | 176.92 | 0.16% | 92,534 |
Sep 19, 2025 | 176.77 | 177.37 | 175.50 | 176.64 | 176.64 | 0.15% | 98,392 |
Sep 18, 2025 | 177.72 | 179.07 | 176.30 | 176.38 | 176.38 | -0.35% | 220,036 |
Sep 17, 2025 | 176.42 | 177.51 | 175.00 | 177.00 | 177.00 | 0.73% | 99,679 |
Sep 16, 2025 | 176.54 | 176.54 | 175.16 | 175.72 | 175.72 | -0.50% | 127,726 |
Sep 15, 2025 | 177.88 | 178.48 | 176.29 | 176.60 | 176.16 | -0.45% | 107,123 |
Sep 12, 2025 | 178.81 | 178.81 | 177.04 | 177.40 | 176.96 | -0.73% | 97,904 |
Sep 11, 2025 | 175.99 | 178.89 | 175.77 | 178.70 | 178.26 | 1.85% | 178,063 |
Sep 10, 2025 | 175.71 | 176.93 | 174.78 | 175.45 | 175.02 | -0.11% | 85,369 |
Sep 9, 2025 | 173.55 | 175.85 | 173.18 | 175.64 | 175.21 | 1.06% | 181,111 |
Sep 8, 2025 | 171.61 | 173.91 | 171.61 | 173.80 | 173.37 | 1.80% | 386,393 |
Sep 5, 2025 | 174.70 | 174.70 | 169.00 | 170.73 | 170.31 | -1.82% | 256,476 |
Sep 4, 2025 | 172.37 | 173.93 | 172.37 | 173.90 | 173.47 | 1.13% | 128,365 |
Sep 3, 2025 | 171.98 | 172.53 | 170.56 | 171.95 | 171.53 | - | 285,364 |
Sep 2, 2025 | 172.19 | 172.35 | 170.38 | 171.95 | 171.53 | -1.28% | 355,816 |
Aug 29, 2025 | 174.44 | 174.64 | 173.29 | 174.18 | 173.75 | -0.24% | 157,265 |
Aug 28, 2025 | 175.12 | 175.21 | 174.37 | 174.60 | 174.17 | 0.02% | 95,470 |
Aug 27, 2025 | 175.39 | 175.80 | 174.57 | 174.57 | 174.14 | -0.60% | 134,479 |
Aug 26, 2025 | 174.15 | 175.63 | 173.48 | 175.63 | 175.20 | 0.73% | 104,558 |
Aug 25, 2025 | 175.05 | 175.32 | 174.27 | 174.36 | 173.93 | -0.55% | 89,704 |
Aug 22, 2025 | 172.47 | 175.94 | 172.47 | 175.33 | 174.90 | 1.91% | 179,410 |
Aug 21, 2025 | 172.11 | 172.80 | 171.52 | 172.05 | 171.63 | -0.34% | 130,670 |
Aug 20, 2025 | 172.21 | 172.98 | 169.80 | 172.64 | 172.21 | 0.16% | 311,649 |
Aug 19, 2025 | 174.25 | 174.25 | 171.86 | 172.37 | 171.94 | -0.91% | 213,882 |
Aug 18, 2025 | 174.01 | 174.07 | 172.91 | 173.96 | 173.53 | -0.20% | 194,741 |
Aug 15, 2025 | 176.24 | 176.24 | 174.11 | 174.30 | 173.87 | -1.19% | 120,087 |
Aug 14, 2025 | 175.40 | 176.46 | 175.16 | 176.40 | 175.96 | 0.27% | 90,643 |
Aug 13, 2025 | 177.63 | 177.93 | 174.31 | 175.93 | 175.50 | -0.48% | 138,303 |
Aug 12, 2025 | 176.25 | 177.12 | 175.72 | 176.78 | 176.34 | 1.17% | 181,448 |