iShares U.S. Broker-Dealers & Securities Exchanges ETF IAI
NYSEArca
$177.56-1.27 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $178.83 | +0.19% | $179.08 | $179.88 | $178.37 | 238.60K |
| 2026-10-09 | $178.49 | +1.24% | $177.35 | $179.01 | $176.67 | 69.60K |
| 2026-10-08 | $176.30 | +0.25% | $174.76 | $176.79 | $174.19 | 91.80K |
| 2026-10-07 | $175.86 | -1.09% | $175.53 | $175.89 | $173.80 | 111.00K |
| 2026-10-06 | $177.79 | +0.06% | $178.30 | $179.63 | $177.78 | 62.00K |
| 2026-10-05 | $177.68 | +1.02% | $176.14 | $178.06 | $174.97 | 56.10K |
| 2026-10-02 | $175.89 | -0.23% | $177.22 | $178.30 | $175.29 | 58.50K |
| 2026-10-01 | $176.29 | +0.09% | $175.47 | $176.49 | $173.91 | 261.40K |
| 2026-09-30 | $176.14 | -0.98% | $178.41 | $178.41 | $176.01 | 50.60K |
| 2026-09-29 | $177.89 | -0.27% | $179.33 | $179.33 | $176.62 | 31.90K |
| 2026-09-28 | $178.38 | -1.38% | $180.36 | $180.36 | $178.13 | 41.50K |
| 2026-09-25 | $180.88 | -0.11% | $181.44 | $181.59 | $179.09 | 41.10K |
| 2026-09-24 | $181.08 | -0.96% | $182.00 | $182.00 | $179.87 | 50.20K |
| 2026-09-23 | $182.83 | -0.33% | $182.49 | $185.05 | $182.49 | 48.00K |
| 2026-09-22 | $183.44 | -1.96% | $187.48 | $187.48 | $181.96 | 91.70K |
| 2026-09-21 | $187.10 | +1.24% | $187.21 | $187.61 | $186.00 | 39.10K |
| 2026-09-18 | $184.80 | +1.25% | $182.43 | $184.91 | $182.07 | 47.40K |
| 2026-09-17 | $182.51 | +0.75% | $182.85 | $182.86 | $180.31 | 95.30K |
| 2026-09-16 | $181.16 | -2.20% | $185.44 | $185.44 | $179.22 | 89.80K |
| 2026-09-15 | $185.23 | -1.93% | $187.08 | $187.08 | $183.42 | 340.90K |
| 2026-09-14 | $188.87 | -0.86% | $190.31 | $191.75 | $188.10 | 47.60K |
| 2026-09-11 | $190.51 | +0.39% | $191.78 | $191.78 | $189.62 | 37.30K |
| 2026-09-10 | $189.77 | -0.97% | $190.45 | $191.64 | $189.30 | 76.00K |
| 2026-09-09 | $191.63 | -0.86% | $192.97 | $193.43 | $191.59 | 53.70K |
| 2026-09-08 | $193.29 | -1.61% | $195.77 | $195.77 | $193.19 | 44.70K |
| 2026-09-04 | $196.46 | -0.81% | $195.76 | $196.85 | $195.08 | 62.50K |
| 2026-09-03 | $198.06 | +3.79% | $192.97 | $198.09 | $192.97 | 198.70K |
| 2026-09-02 | $190.82 | -0.30% | $191.54 | $193.60 | $189.97 | 60.20K |
| 2026-09-01 | $191.39 | -1.58% | $192.76 | $194.71 | $191.05 | 56.60K |
| 2026-08-31 | $194.47 | -0.34% | $194.48 | $195.02 | $193.48 | 46.00K |
| 2026-08-28 | $195.14 | -0.11% | $195.73 | $196.64 | $195.00 | 48.30K |
| 2026-08-27 | $195.35 | +0.20% | $195.07 | $196.73 | $194.61 | 118.80K |
| 2026-08-26 | $194.96 | -0.92% | $195.73 | $195.73 | $194.16 | 43.10K |
| 2026-08-25 | $196.78 | +1.04% | $194.81 | $197.27 | $193.68 | 76.70K |
| 2026-08-24 | $194.76 | +0.12% | $194.85 | $196.09 | $194.26 | 77.40K |
| 2026-08-21 | $194.53 | +3.01% | $190.87 | $194.74 | $190.87 | 91.10K |
| 2026-08-20 | $188.85 | -0.70% | $190.78 | $191.45 | $188.68 | 133.10K |
| 2026-08-19 | $190.18 | -0.12% | $191.23 | $192.36 | $189.59 | 116.30K |
| 2026-08-18 | $190.40 | -0.31% | $191.00 | $191.00 | $189.70 | 69.90K |
| 2026-08-17 | $191.00 | -0.09% | $190.66 | $192.24 | $190.66 | 149.50K |
| 2026-08-14 | $191.17 | -0.44% | $191.81 | $191.81 | $190.58 | 33.80K |
| 2026-08-13 | $192.01 | +1.37% | $190.38 | $192.19 | $190.20 | 33.50K |
| 2026-08-12 | $189.42 | +0.77% | $189.25 | $189.78 | $188.97 | 25.70K |
| 2026-08-11 | $187.98 | -0.13% | $188.32 | $189.12 | $187.72 | 89.40K |
| 2026-08-10 | $188.23 | -0.01% | $187.79 | $189.60 | $187.79 | 63.10K |
| 2026-08-07 | $188.25 | +0.64% | $187.47 | $188.86 | $187.47 | 56.50K |
| 2026-08-06 | $187.05 | -1.53% | $190.23 | $190.55 | $186.64 | 88.00K |
| 2026-08-05 | $189.95 | +0.50% | $190.21 | $191.29 | $189.80 | 57.70K |
| 2026-08-04 | $189.00 | +0.90% | $187.89 | $190.03 | $187.71 | 44.60K |
| 2026-08-03 | $187.32 | +0.57% | $187.32 | $187.42 | $185.61 | 51.60K |
| 2026-07-31 | $186.26 | -0.34% | $186.60 | $187.05 | $185.19 | 32.80K |
| 2026-07-30 | $186.89 | +1.37% | $185.31 | $187.41 | $184.34 | 32.00K |
| 2026-07-29 | $184.37 | -2.37% | $188.29 | $188.43 | $184.15 | 79.20K |
| 2026-07-28 | $188.85 | +0.11% | $188.35 | $189.80 | $185.43 | 99.00K |
| 2026-07-27 | $188.65 | +0.94% | $189.43 | $190.99 | $187.28 | 41.40K |
| 2026-07-24 | $186.90 | -0.23% | $187.81 | $187.81 | $184.93 | 89.40K |
| 2026-07-23 | $187.33 | -1.31% | $187.66 | $188.46 | $186.72 | 46.90K |
| 2026-07-22 | $189.81 | +0.64% | $188.62 | $191.00 | $188.62 | 61.20K |
| 2026-07-21 | $188.61 | +0.47% | $187.71 | $190.11 | $187.71 | 50.00K |
| 2026-07-20 | $187.73 | -0.34% | $188.76 | $189.44 | $187.10 | 114.00K |
| 2026-07-17 | $188.37 | -2.03% | $189.42 | $190.41 | $187.81 | 75.50K |
| 2026-07-16 | $192.28 | -2.06% | $196.24 | $196.24 | $191.19 | 43.00K |
| 2026-07-15 | $196.32 | +1.47% | $193.68 | $196.44 | $193.43 | 62.40K |
| 2026-07-14 | $193.47 | +2.52% | $189.87 | $194.00 | $189.78 | 346.60K |
| 2026-07-13 | $188.71 | +0.11% | $188.81 | $190.13 | $187.49 | 40.60K |
| 2026-07-10 | $188.50 | -0.12% | $190.74 | $191.00 | $187.53 | 23.10K |
| 2026-07-09 | $188.72 | +1.30% | $187.26 | $189.59 | $186.88 | 24.40K |
| 2026-07-08 | $186.30 | -1.32% | $187.03 | $187.57 | $185.32 | 39.50K |
| 2026-07-07 | $188.80 | -0.27% | $189.85 | $189.95 | $187.92 | 60.10K |
| 2026-07-06 | $189.32 | +2.73% | $184.81 | $189.34 | $184.81 | 101.30K |
| 2026-07-02 | $184.28 | +1.69% | $183.14 | $186.16 | $182.92 | 65.80K |
| 2026-07-01 | $181.21 | +3.35% | $175.59 | $182.12 | $175.59 | 55.50K |
| 2026-06-30 | $175.33 | +0.07% | $174.79 | $176.98 | $174.60 | 49.50K |
| 2026-06-29 | $175.21 | -0.35% | $177.03 | $177.41 | $174.95 | 47.10K |
| 2026-06-26 | $175.82 | -1.09% | $176.97 | $177.38 | $174.38 | 127.40K |
| 2026-06-25 | $177.76 | -2.00% | $182.79 | $183.53 | $177.67 | 83.90K |
| 2026-06-24 | $181.39 | -2.21% | $184.93 | $184.93 | $181.28 | 91.20K |
| 2026-06-23 | $185.49 | -0.65% | $184.49 | $187.07 | $184.49 | 56.10K |
| 2026-06-22 | $186.70 | +0.32% | $186.56 | $187.95 | $186.04 | 67.20K |
| 2026-06-18 | $186.10 | -0.79% | $189.71 | $189.71 | $185.56 | 339.90K |
| 2026-06-17 | $187.59 | -0.09% | $187.36 | $190.24 | $186.99 | 87.30K |
| 2026-06-16 | $187.75 | +0.71% | $187.92 | $189.00 | $186.31 | 56.80K |
| 2026-06-15 | $186.42 | +1.17% | $187.11 | $188.59 | $186.27 | 135.10K |
| 2026-06-12 | $184.27 | +1.83% | $183.07 | $185.89 | $182.70 | 38.80K |
| 2026-06-11 | $180.95 | +1.19% | $179.72 | $181.33 | $178.35 | 49.40K |
| 2026-06-10 | $178.83 | -0.74% | $179.53 | $181.28 | $178.68 | 67.90K |
| 2026-06-09 | $180.17 | +0.09% | $180.82 | $182.21 | $176.98 | 90.30K |
| 2026-06-08 | $180.00 | +0.01% | $180.52 | $181.68 | $179.70 | 77.40K |
| 2026-06-05 | $179.98 | -2.20% | $183.75 | $183.75 | $178.86 | 46.50K |
| 2026-06-04 | $184.03 | +2.79% | $180.85 | $184.25 | $180.77 | 368.70K |