Skip to main content

iShares U.S. Broker-Dealers & Securities Exchanges ETF (NY:IAI)

169.14 +2.46 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 168.25 169.34 167.12 169.14 137,836 +2.46(+1.48%)
Jun 27, 2025 166.85 167.47 165.46 166.68 93,717 +0.11(+0.07%)
Jun 26, 2025 165.29 166.64 164.79 166.57 68,301 +1.73(+1.05%)
Jun 25, 2025 164.51 164.84 163.57 164.84 199,427 +1.39(+0.85%)
Jun 24, 2025 161.77 164.05 161.39 163.45 147,748 +3.25(+2.03%)
Jun 23, 2025 158.72 160.23 157.10 160.20 262,295 +1.42(+0.89%)
Jun 20, 2025 159.46 159.54 158.29 158.78 75,692 +0.30(+0.19%)
Jun 18, 2025 155.89 159.21 155.52 158.48 78,140 +2.82(+1.81%)
Jun 17, 2025 155.68 156.44 154.98 155.66 78,240 -0.95(-0.61%)
Jun 16, 2025 154.79 157.49 154.79 156.61 62,177 +2.91(+1.89%)
Jun 13, 2025 154.15 155.06 153.08 153.70 81,541 -2.25(-1.44%)
Jun 12, 2025 155.42 155.99 154.45 155.95 48,425 -0.39(-0.25%)
Jun 11, 2025 155.88 157.40 155.33 156.34 69,986 +0.86(+0.55%)
Jun 10, 2025 155.96 156.13 154.50 155.48 92,385 -0.45(-0.29%)
Jun 09, 2025 156.73 156.73 154.44 155.93 190,580 -0.85(-0.54%)
Jun 06, 2025 156.74 157.63 155.83 156.77 64,469 +1.98(+1.28%)
Jun 05, 2025 155.20 155.92 153.88 154.80 124,817 +0.48(+0.31%)
Jun 04, 2025 155.60 155.60 154.32 154.32 804,134 -0.76(-0.49%)
Jun 03, 2025 154.42 155.41 153.08 155.08 82,862 +0.70(+0.45%)
Jun 02, 2025 153.21 154.47 152.17 154.38 126,833 +0.19(+0.12%)
May 30, 2025 153.50 154.48 152.57 154.19 73,126 -0.02(-0.01%)
May 29, 2025 154.63 154.74 153.01 154.21 172,214 +0.28(+0.18%)
May 28, 2025 155.74 155.74 153.89 153.93 160,392 -2.01(-1.29%)
May 27, 2025 154.79 156.10 153.75 155.94 202,153 +3.09(+2.02%)
May 23, 2025 150.93 153.65 150.93 152.84 136,651 -0.57(-0.37%)
May 22, 2025 152.63 154.28 152.27 153.41 93,620 +0.96(+0.63%)
May 21, 2025 154.44 155.45 152.27 152.45 120,480 -3.13(-2.01%)
May 20, 2025 155.62 155.89 154.43 155.59 133,360 -0.65(-0.41%)
May 19, 2025 154.42 156.63 154.09 156.24 294,175 +0.01(+0.01%)
May 16, 2025 154.65 156.41 154.65 156.22 125,818 +1.65(+1.06%)
May 15, 2025 153.32 154.84 152.95 154.58 85,927 +0.70(+0.45%)
May 14, 2025 153.23 154.18 153.07 153.88 128,922 +0.30(+0.20%)
May 13, 2025 151.63 154.51 151.63 153.58 302,778 +3.08(+2.05%)
May 12, 2025 152.12 152.12 149.64 150.50 79,590 +3.55(+2.42%)
May 09, 2025 146.93 147.81 146.34 146.95 123,064 +0.43(+0.29%)
May 08, 2025 145.42 148.06 145.42 146.52 177,324 +2.44(+1.70%)
May 07, 2025 143.34 144.46 143.22 144.07 94,845 +1.35(+0.94%)
May 06, 2025 142.00 143.69 141.84 142.73 241,099 -1.02(-0.71%)
May 05, 2025 143.01 144.93 142.71 143.74 203,062 -0.61(-0.42%)
May 02, 2025 143.20 144.71 143.03 144.35 143,777 +3.34(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.