iShares U.S. Broker-Dealers & Securities Exchanges ETF IAI
NYSEArca
$177,56-1,27 (-%0,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |