iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
149.64
-0.09 (-0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 151.06 | 151.16 | 148.33 | 149.64 | 149.64 | -0.06% | 29,271 |
| Nov 19, 2024 | 149.27 | 150.36 | 148.88 | 149.73 | 149.73 | -0.23% | 106,302 |
| Nov 18, 2024 | 148.96 | 150.45 | 148.43 | 150.08 | 150.08 | 0.92% | 64,740 |
| Nov 15, 2024 | 147.80 | 148.86 | 147.38 | 148.71 | 148.71 | 0.63% | 50,882 |
| Nov 14, 2024 | 149.67 | 150.02 | 147.75 | 147.78 | 147.78 | -0.47% | 73,465 |
| Nov 13, 2024 | 150.19 | 150.96 | 148.24 | 148.48 | 148.48 | -0.62% | 84,390 |
| Nov 12, 2024 | 149.80 | 150.41 | 148.72 | 149.40 | 149.40 | -0.74% | 74,746 |
| Nov 11, 2024 | 148.62 | 151.21 | 148.62 | 150.51 | 150.51 | 3.13% | 376,777 |
| Nov 8, 2024 | 144.57 | 146.75 | 144.36 | 145.94 | 145.94 | 1.40% | 142,788 |
| Nov 7, 2024 | 144.69 | 144.97 | 143.69 | 143.93 | 143.93 | -0.89% | 143,992 |
| Nov 6, 2024 | 142.10 | 145.43 | 141.00 | 145.22 | 145.22 | 7.50% | 311,301 |
| Nov 5, 2024 | 132.99 | 135.12 | 132.99 | 135.09 | 135.09 | 1.56% | 34,131 |
| Nov 4, 2024 | 132.98 | 133.33 | 132.13 | 133.02 | 133.02 | -0.07% | 66,312 |
| Nov 1, 2024 | 133.29 | 134.23 | 132.81 | 133.11 | 133.11 | 0.37% | 40,012 |
| Oct 31, 2024 | 134.90 | 134.90 | 132.62 | 132.62 | 132.62 | -2.07% | 74,851 |
| Oct 30, 2024 | 136.11 | 136.99 | 135.42 | 135.42 | 135.42 | -0.73% | 27,202 |
| Oct 29, 2024 | 136.21 | 137.36 | 136.21 | 136.41 | 136.41 | 0.09% | 31,462 |
| Oct 28, 2024 | 135.61 | 136.49 | 135.61 | 136.29 | 136.29 | 1.28% | 41,268 |
| Oct 25, 2024 | 136.48 | 136.48 | 134.09 | 134.57 | 134.57 | -1.10% | 66,145 |
| Oct 24, 2024 | 135.66 | 136.22 | 135.21 | 136.07 | 136.07 | 0.61% | 43,332 |
| Oct 23, 2024 | 135.89 | 136.17 | 134.63 | 135.25 | 135.25 | -0.83% | 142,632 |
| Oct 22, 2024 | 136.47 | 136.51 | 135.72 | 136.38 | 136.38 | -0.59% | 27,375 |
| Oct 21, 2024 | 138.10 | 138.10 | 136.57 | 137.19 | 137.19 | -0.93% | 54,283 |
| Oct 18, 2024 | 137.68 | 138.74 | 137.61 | 138.48 | 138.48 | 0.72% | 53,602 |
| Oct 17, 2024 | 138.40 | 138.40 | 137.40 | 137.49 | 137.49 | -0.36% | 42,087 |
| Oct 16, 2024 | 136.98 | 138.25 | 136.93 | 137.98 | 137.98 | 1.53% | 46,637 |
| Oct 15, 2024 | 136.50 | 136.98 | 135.54 | 135.90 | 135.90 | 0.79% | 90,658 |
| Oct 14, 2024 | 133.34 | 134.85 | 133.12 | 134.84 | 134.84 | 1.55% | 183,162 |
| Oct 11, 2024 | 130.97 | 132.83 | 130.97 | 132.78 | 132.78 | 1.83% | 130,985 |
| Oct 10, 2024 | 131.03 | 131.03 | 129.96 | 130.39 | 130.39 | -0.62% | 426,458 |
| Oct 9, 2024 | 130.24 | 131.55 | 130.11 | 131.20 | 131.20 | 0.85% | 38,734 |
| Oct 8, 2024 | 129.02 | 130.24 | 129.02 | 130.10 | 130.10 | 1.21% | 51,249 |
| Oct 7, 2024 | 129.36 | 129.93 | 128.36 | 128.54 | 128.54 | -0.83% | 53,284 |
| Oct 4, 2024 | 129.30 | 129.92 | 128.39 | 129.61 | 129.61 | 1.22% | 50,370 |
| Oct 3, 2024 | 127.54 | 128.17 | 127.16 | 128.05 | 128.05 | 0.02% | 37,969 |
| Oct 2, 2024 | 127.63 | 128.15 | 127.13 | 128.02 | 128.02 | 0.30% | 27,648 |
| Oct 1, 2024 | 128.56 | 128.56 | 126.77 | 127.64 | 127.64 | -0.72% | 25,836 |
| Sep 30, 2024 | 128.12 | 128.57 | 127.20 | 128.56 | 128.56 | -0.02% | 27,658 |
| Sep 27, 2024 | 128.18 | 129.12 | 127.90 | 128.58 | 128.58 | 0.65% | 49,107 |
| Sep 26, 2024 | 127.77 | 128.04 | 127.37 | 127.75 | 127.75 | 0.46% | 73,298 |
| Sep 25, 2024 | 128.17 | 128.29 | 126.78 | 127.16 | 127.16 | -1.00% | 998,119 |
| Sep 24, 2024 | 128.47 | 128.47 | 127.42 | 128.44 | 128.08 | 0.28% | 24,770 |
| Sep 23, 2024 | 128.31 | 128.99 | 128.08 | 128.08 | 127.72 | 0.05% | 49,638 |
| Sep 20, 2024 | 128.00 | 128.31 | 127.48 | 128.02 | 127.66 | -0.33% | 52,333 |
| Sep 19, 2024 | 128.23 | 128.64 | 127.30 | 128.45 | 128.09 | 1.78% | 43,201 |
| Sep 18, 2024 | 126.72 | 127.97 | 126.20 | 126.20 | 125.84 | -0.36% | 48,718 |
| Sep 17, 2024 | 127.23 | 127.31 | 126.23 | 126.66 | 126.30 | 0.04% | 76,069 |
| Sep 16, 2024 | 125.54 | 126.88 | 125.54 | 126.61 | 126.25 | 1.25% | 130,239 |
| Sep 13, 2024 | 124.57 | 125.44 | 124.57 | 125.05 | 124.70 | 0.62% | 62,180 |
| Sep 12, 2024 | 123.80 | 124.28 | 122.79 | 124.28 | 123.93 | 0.46% | 57,353 |
| Sep 11, 2024 | 123.05 | 123.71 | 120.82 | 123.71 | 123.36 | -0.05% | 103,849 |
| Sep 10, 2024 | 124.75 | 124.75 | 122.41 | 123.77 | 123.42 | -0.61% | 69,274 |
| Sep 9, 2024 | 124.14 | 125.50 | 124.06 | 124.53 | 124.18 | 1.23% | 72,606 |
| Sep 6, 2024 | 125.66 | 126.26 | 122.68 | 123.02 | 122.67 | -2.04% | 189,280 |
| Sep 5, 2024 | 125.98 | 125.99 | 124.61 | 125.58 | 125.22 | -0.04% | 447,155 |
| Sep 4, 2024 | 125.26 | 126.30 | 124.97 | 125.63 | 125.27 | 0.39% | 104,786 |
| Sep 3, 2024 | 127.00 | 127.11 | 124.39 | 125.14 | 124.79 | -2.03% | 119,635 |
| Aug 30, 2024 | 127.22 | 127.73 | 126.25 | 127.73 | 127.37 | 0.69% | 28,451 |
| Aug 29, 2024 | 126.27 | 127.47 | 126.06 | 126.85 | 126.49 | 0.56% | 49,631 |
| Aug 28, 2024 | 126.48 | 127.09 | 125.44 | 126.14 | 125.78 | -0.49% | 103,188 |
| Aug 27, 2024 | 126.48 | 126.96 | 126.33 | 126.76 | 126.40 | 0.30% | 79,495 |
| Aug 26, 2024 | 126.96 | 127.25 | 126.26 | 126.38 | 126.02 | 0.05% | 47,010 |
| Aug 23, 2024 | 125.72 | 126.55 | 125.34 | 126.32 | 125.96 | 1.03% | 44,840 |
| Aug 22, 2024 | 124.71 | 125.25 | 124.48 | 125.03 | 124.68 | 0.13% | 955,315 |
| Aug 21, 2024 | 124.75 | 124.92 | 123.90 | 124.87 | 124.52 | 0.47% | 55,877 |
| Aug 20, 2024 | 125.21 | 125.21 | 124.12 | 124.28 | 123.93 | -0.74% | 37,766 |
| Aug 19, 2024 | 124.82 | 125.21 | 124.67 | 125.21 | 124.86 | 0.33% | 132,065 |
| Aug 16, 2024 | 123.58 | 124.80 | 123.58 | 124.80 | 124.45 | 0.68% | 58,950 |
| Aug 15, 2024 | 124.59 | 124.59 | 123.68 | 123.96 | 123.61 | 0.36% | 233,536 |
| Aug 14, 2024 | 122.06 | 123.53 | 121.86 | 123.51 | 123.16 | 1.58% | 109,818 |
| Aug 13, 2024 | 120.92 | 121.69 | 120.41 | 121.59 | 121.25 | 1.14% | 29,038 |
| Aug 12, 2024 | 120.72 | 120.72 | 119.63 | 120.22 | 119.88 | -0.35% | 47,658 |
| Aug 9, 2024 | 119.93 | 121.07 | 119.86 | 120.64 | 120.30 | 0.44% | 124,365 |
| Aug 8, 2024 | 118.45 | 120.36 | 118.45 | 120.11 | 119.77 | 2.06% | 61,032 |
| Aug 7, 2024 | 119.17 | 119.90 | 117.49 | 117.68 | 117.35 | -0.07% | 89,569 |
| Aug 6, 2024 | 116.18 | 119.07 | 116.05 | 117.76 | 117.43 | 1.75% | 111,012 |
| Aug 5, 2024 | 114.94 | 117.20 | 114.17 | 115.73 | 115.40 | -3.14% | 87,506 |
| Aug 2, 2024 | 121.31 | 121.31 | 118.77 | 119.48 | 119.14 | -2.30% | 46,658 |
| Aug 1, 2024 | 124.77 | 124.77 | 121.84 | 122.29 | 121.94 | -1.45% | 49,615 |
| Jul 31, 2024 | 124.86 | 124.96 | 123.85 | 124.09 | 123.74 | 0.16% | 36,528 |
| Jul 30, 2024 | 124.05 | 125.02 | 123.50 | 123.89 | 123.54 | 0.55% | 39,032 |
| Jul 29, 2024 | 124.57 | 124.57 | 123.16 | 123.21 | 122.86 | -1.00% | 25,847 |
| Jul 26, 2024 | 124.05 | 125.06 | 124.05 | 124.46 | 124.11 | 0.92% | 33,320 |
| Jul 25, 2024 | 121.33 | 124.50 | 121.33 | 123.32 | 122.97 | 1.50% | 90,878 |
| Jul 24, 2024 | 123.45 | 123.76 | 121.30 | 121.50 | 121.16 | -1.68% | 37,359 |
| Jul 23, 2024 | 123.09 | 124.25 | 123.09 | 123.58 | 123.23 | 0.65% | 26,416 |
| Jul 22, 2024 | 121.74 | 122.78 | 121.36 | 122.78 | 122.43 | 1.18% | 32,817 |
| Jul 19, 2024 | 121.48 | 121.76 | 120.90 | 121.35 | 121.01 | -0.42% | 25,939 |
| Jul 18, 2024 | 123.67 | 124.26 | 121.33 | 121.86 | 121.52 | -1.80% | 53,002 |
| Jul 17, 2024 | 123.41 | 124.23 | 123.17 | 124.10 | 123.75 | -0.24% | 39,506 |
| Jul 16, 2024 | 123.35 | 124.74 | 123.35 | 124.40 | 124.05 | 0.31% | 68,354 |
| Jul 15, 2024 | 122.23 | 124.02 | 122.21 | 124.02 | 123.67 | 1.86% | 143,903 |
| Jul 12, 2024 | 121.73 | 122.55 | 121.73 | 121.76 | 121.42 | 0.28% | 42,160 |
| Jul 11, 2024 | 120.81 | 121.64 | 120.72 | 121.42 | 121.08 | 0.90% | 25,272 |
| Jul 10, 2024 | 119.50 | 120.38 | 119.31 | 120.34 | 120.00 | 0.69% | 23,363 |
| Jul 9, 2024 | 118.64 | 119.99 | 118.46 | 119.52 | 119.18 | 0.96% | 28,637 |
| Jul 8, 2024 | 119.02 | 119.42 | 118.35 | 118.38 | 118.05 | -0.28% | 37,627 |
| Jul 5, 2024 | 118.58 | 118.71 | 117.50 | 118.71 | 118.37 | 0.08% | 35,554 |
| Jul 3, 2024 | 118.90 | 119.01 | 118.61 | 118.61 | 118.27 | -0.18% | 114,083 |
| Jul 2, 2024 | 118.23 | 118.82 | 117.98 | 118.82 | 118.48 | 0.74% | 44,017 |