iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
138.88
+0.57 (0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 138.14 | 139.36 | 137.94 | 138.88 | 138.88 | 0.41% | 46,461 |
| Apr 24, 2025 | 135.09 | 138.51 | 134.84 | 138.31 | 138.31 | 2.58% | 98,075 |
| Apr 23, 2025 | 136.67 | 139.00 | 134.68 | 134.83 | 134.83 | 1.02% | 60,317 |
| Apr 22, 2025 | 130.67 | 133.64 | 130.63 | 133.47 | 133.47 | 3.49% | 99,541 |
| Apr 21, 2025 | 130.85 | 131.20 | 127.74 | 128.97 | 128.97 | -2.38% | 285,497 |
| Apr 17, 2025 | 131.67 | 133.45 | 131.62 | 132.12 | 132.12 | 0.92% | 108,127 |
| Apr 16, 2025 | 132.65 | 133.19 | 129.84 | 130.91 | 130.91 | -2.17% | 132,442 |
| Apr 15, 2025 | 134.02 | 135.24 | 133.82 | 133.82 | 133.82 | 0.38% | 138,973 |
| Apr 14, 2025 | 134.24 | 134.44 | 132.22 | 133.32 | 133.32 | 1.28% | 83,818 |
| Apr 11, 2025 | 128.14 | 132.27 | 127.51 | 131.63 | 131.63 | 2.22% | 90,897 |
| Apr 10, 2025 | 130.67 | 130.67 | 125.00 | 128.77 | 128.77 | -3.60% | 111,604 |
| Apr 9, 2025 | 120.34 | 134.28 | 119.60 | 133.58 | 133.58 | 9.46% | 233,534 |
| Apr 8, 2025 | 128.33 | 128.61 | 120.28 | 122.04 | 122.04 | -0.67% | 210,564 |
| Apr 7, 2025 | 119.57 | 127.50 | 116.88 | 122.86 | 122.86 | -0.86% | 852,741 |
| Apr 4, 2025 | 128.87 | 129.83 | 123.60 | 123.93 | 123.93 | -7.38% | 432,157 |
| Apr 3, 2025 | 136.16 | 137.20 | 133.59 | 133.81 | 133.81 | -6.25% | 657,659 |
| Apr 2, 2025 | 138.90 | 143.25 | 138.88 | 142.73 | 142.73 | 1.62% | 116,335 |
| Apr 1, 2025 | 139.84 | 141.34 | 138.35 | 140.46 | 140.46 | 0.25% | 211,316 |
| Mar 31, 2025 | 137.31 | 140.66 | 136.61 | 140.11 | 140.11 | 0.50% | 176,863 |
| Mar 28, 2025 | 141.96 | 142.35 | 138.74 | 139.41 | 139.41 | -2.02% | 449,113 |
| Mar 27, 2025 | 143.37 | 143.80 | 141.85 | 142.28 | 142.28 | -1.47% | 405,758 |
| Mar 26, 2025 | 147.15 | 147.55 | 143.82 | 144.40 | 144.40 | -1.59% | 93,295 |
| Mar 25, 2025 | 146.19 | 146.93 | 145.52 | 146.74 | 146.74 | 0.84% | 155,705 |
| Mar 24, 2025 | 144.36 | 146.01 | 144.00 | 145.52 | 145.52 | 2.48% | 264,514 |
| Mar 21, 2025 | 141.18 | 142.22 | 140.35 | 142.00 | 142.00 | -0.18% | 126,606 |
| Mar 20, 2025 | 140.85 | 143.12 | 140.85 | 142.26 | 142.26 | 0.25% | 248,684 |
| Mar 19, 2025 | 140.12 | 143.10 | 139.51 | 141.90 | 141.90 | 1.42% | 134,019 |
| Mar 18, 2025 | 140.14 | 140.39 | 139.14 | 139.91 | 139.91 | -0.71% | 258,171 |
| Mar 17, 2025 | 138.03 | 141.83 | 138.03 | 140.91 | 140.44 | 2.01% | 356,259 |
| Mar 14, 2025 | 136.66 | 138.52 | 136.25 | 138.14 | 137.68 | 2.57% | 119,025 |
| Mar 13, 2025 | 136.52 | 136.64 | 134.12 | 134.68 | 134.24 | -1.51% | 64,068 |
| Mar 12, 2025 | 137.78 | 138.15 | 135.03 | 136.74 | 136.29 | 0.79% | 248,144 |
| Mar 11, 2025 | 135.89 | 137.40 | 134.55 | 135.67 | 135.22 | 0.01% | 145,578 |
| Mar 10, 2025 | 139.14 | 139.14 | 133.97 | 135.66 | 135.21 | -4.52% | 225,242 |
| Mar 7, 2025 | 142.60 | 143.28 | 138.44 | 142.08 | 141.61 | -0.91% | 310,001 |
| Mar 6, 2025 | 144.97 | 146.29 | 142.76 | 143.38 | 142.91 | -2.52% | 156,656 |
| Mar 5, 2025 | 145.32 | 147.65 | 144.45 | 147.09 | 146.60 | 1.53% | 112,318 |
| Mar 4, 2025 | 148.54 | 148.54 | 143.01 | 144.87 | 144.39 | -3.41% | 276,772 |
| Mar 3, 2025 | 154.32 | 154.32 | 149.19 | 149.99 | 149.49 | -1.82% | 205,282 |
| Feb 28, 2025 | 149.95 | 152.89 | 149.81 | 152.77 | 152.27 | 2.23% | 213,287 |
| Feb 27, 2025 | 151.47 | 152.82 | 149.19 | 149.44 | 148.95 | -0.76% | 266,029 |
| Feb 26, 2025 | 150.28 | 152.06 | 150.02 | 150.59 | 150.09 | 0.43% | 238,878 |
| Feb 25, 2025 | 151.86 | 152.13 | 148.11 | 149.95 | 149.46 | -1.13% | 3,361,548 |
| Feb 24, 2025 | 153.33 | 153.80 | 150.73 | 151.66 | 151.16 | -0.68% | 2,093,767 |
| Feb 21, 2025 | 156.60 | 156.60 | 152.30 | 152.70 | 152.20 | -1.91% | 86,570 |
| Feb 20, 2025 | 159.09 | 159.09 | 154.25 | 155.68 | 155.17 | -2.17% | 132,940 |
| Feb 19, 2025 | 159.18 | 159.42 | 158.39 | 159.14 | 158.61 | -0.10% | 102,926 |
| Feb 18, 2025 | 159.45 | 159.45 | 158.29 | 159.30 | 158.77 | 0.22% | 187,733 |
| Feb 14, 2025 | 159.03 | 159.90 | 158.42 | 158.95 | 158.43 | -0.03% | 110,219 |
| Feb 13, 2025 | 158.53 | 159.08 | 157.23 | 158.99 | 158.47 | 1.56% | 141,037 |