iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
175.93
-0.85 (-0.48%)
Aug 13, 2025, 4:00 PM - Market closed
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |