iShares US Broker-Dealers... (IAI)
AMEX: IAI
· Real-Time Price · USD
175.54
-0.35 (-0.20%)
At close: Oct 06, 2025, 3:59 PM
175.16
-0.22%
After-hours: Oct 06, 2025, 05:38 PM EDT
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 175.17 | 176.68 | 174.94 | 175.89 | 175.89 | 0.71% | 181,172 |
| Oct 2, 2025 | 174.23 | 174.94 | 173.16 | 174.65 | 174.65 | 0.41% | 80,008 |
| Oct 1, 2025 | 175.87 | 176.21 | 173.88 | 173.94 | 173.94 | -1.66% | 427,609 |
| Sep 30, 2025 | 177.65 | 178.81 | 175.20 | 176.88 | 176.88 | -0.53% | 101,300 |
| Sep 29, 2025 | 176.39 | 177.96 | 175.84 | 177.83 | 177.83 | 1.47% | 47,145 |
| Sep 26, 2025 | 174.73 | 175.87 | 174.59 | 175.26 | 175.26 | 0.82% | 33,145 |
| Sep 25, 2025 | 173.22 | 174.42 | 172.58 | 173.84 | 173.84 | -0.17% | 77,308 |
| Sep 24, 2025 | 176.48 | 176.48 | 174.09 | 174.13 | 174.13 | -1.14% | 75,047 |
| Sep 23, 2025 | 177.01 | 178.26 | 175.55 | 176.14 | 176.14 | -0.44% | 113,101 |
| Sep 22, 2025 | 176.18 | 177.08 | 175.89 | 176.92 | 176.92 | 0.16% | 92,534 |
| Sep 19, 2025 | 176.77 | 177.37 | 175.50 | 176.64 | 176.64 | 0.15% | 98,400 |
| Sep 18, 2025 | 177.72 | 179.07 | 176.30 | 176.38 | 176.38 | -0.35% | 220,036 |
| Sep 17, 2025 | 176.42 | 177.51 | 175.00 | 177.00 | 177.00 | 0.73% | 99,679 |
| Sep 16, 2025 | 176.54 | 176.54 | 175.16 | 175.72 | 175.72 | -0.50% | 127,726 |
| Sep 15, 2025 | 177.88 | 178.48 | 176.29 | 176.60 | 176.16 | -0.45% | 107,123 |
| Sep 12, 2025 | 178.81 | 178.81 | 177.04 | 177.40 | 176.96 | -0.73% | 97,904 |
| Sep 11, 2025 | 175.99 | 178.89 | 175.77 | 178.70 | 178.26 | 1.85% | 178,063 |
| Sep 10, 2025 | 175.71 | 176.93 | 174.78 | 175.45 | 175.02 | -0.11% | 85,400 |
| Sep 9, 2025 | 173.55 | 175.85 | 173.18 | 175.64 | 175.21 | 1.06% | 181,111 |
| Sep 8, 2025 | 171.61 | 173.91 | 171.61 | 173.80 | 173.37 | 1.80% | 386,400 |
Page 1 of 136