iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
175.43
+1.02 (0.58%)
Jul 25, 2025, 11:27 AM - Market open
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 174.98 | 175.56 | 174.40 | 175.88 | - | 0.84% | 28,379 |
| 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 |
| Jun 25, 2025 | 164.51 | 164.84 | 163.57 | 164.84 | 164.84 | 0.85% | 199,476 |
| Jun 24, 2025 | 161.77 | 164.05 | 161.39 | 163.45 | 163.45 | 2.03% | 147,750 |
| Jun 23, 2025 | 158.72 | 160.23 | 157.10 | 160.20 | 160.20 | 0.89% | 262,404 |
| Jun 20, 2025 | 159.46 | 159.54 | 158.29 | 158.78 | 158.78 | 0.19% | 75,692 |
| Jun 18, 2025 | 155.89 | 159.21 | 155.52 | 158.48 | 158.48 | 1.81% | 78,140 |
| Jun 17, 2025 | 155.68 | 156.44 | 154.98 | 155.66 | 155.66 | -0.61% | 78,240 |
| Jun 16, 2025 | 154.79 | 157.49 | 154.79 | 156.61 | 156.61 | 1.66% | 62,177 |
| Jun 13, 2025 | 154.51 | 155.42 | 153.44 | 154.06 | 153.71 | -1.44% | 81,351 |
| Jun 12, 2025 | 155.78 | 156.36 | 154.81 | 156.31 | 155.95 | -0.25% | 48,313 |
| Jun 11, 2025 | 156.24 | 157.77 | 155.70 | 156.70 | 156.34 | 0.55% | 69,823 |
| Jun 10, 2025 | 156.32 | 156.50 | 154.86 | 155.84 | 155.48 | -0.29% | 92,170 |
| Jun 9, 2025 | 157.10 | 157.10 | 154.80 | 156.29 | 155.93 | -0.54% | 190,136 |
| Jun 6, 2025 | 157.11 | 158.00 | 156.20 | 157.14 | 156.78 | 1.28% | 64,319 |
| Jun 5, 2025 | 155.56 | 156.28 | 154.24 | 155.16 | 154.81 | 0.31% | 124,527 |
| Jun 4, 2025 | 155.96 | 155.96 | 154.68 | 154.68 | 154.33 | -0.49% | 802,261 |
| Jun 3, 2025 | 154.78 | 155.77 | 153.44 | 155.44 | 155.08 | 0.45% | 82,709 |
| Jun 2, 2025 | 153.57 | 154.83 | 152.52 | 154.74 | 154.39 | 0.12% | 126,538 |
| May 30, 2025 | 153.86 | 154.84 | 152.93 | 154.55 | 154.20 | -0.01% | 72,956 |
| May 29, 2025 | 154.99 | 155.11 | 153.37 | 154.57 | 154.22 | 0.18% | 171,813 |
| May 28, 2025 | 156.10 | 156.10 | 154.25 | 154.29 | 153.94 | -1.29% | 160,019 |
| May 27, 2025 | 155.15 | 156.47 | 154.11 | 156.30 | 155.94 | 2.02% | 201,682 |
| May 23, 2025 | 151.28 | 154.01 | 151.28 | 153.20 | 152.85 | -0.37% | 136,333 |
| May 22, 2025 | 152.99 | 154.64 | 152.63 | 153.77 | 153.42 | 0.63% | 93,402 |
| May 21, 2025 | 154.80 | 155.81 | 152.63 | 152.81 | 152.46 | -2.01% | 120,201 |
| May 20, 2025 | 155.98 | 156.25 | 154.79 | 155.95 | 155.59 | -0.42% | 133,137 |
| May 19, 2025 | 154.78 | 157.00 | 154.45 | 156.60 | 156.24 | 0.01% | 293,490 |
| May 16, 2025 | 155.01 | 156.77 | 155.01 | 156.59 | 156.23 | 1.06% | 125,525 |
| May 15, 2025 | 153.68 | 155.21 | 153.31 | 154.94 | 154.59 | 0.45% | 85,727 |
| May 14, 2025 | 153.59 | 154.54 | 153.43 | 154.24 | 153.89 | 0.19% | 128,622 |