iShares U.S. Broker-Dealers & Securities Exchanges ETF

IAI
🏛️ usa →
175.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 174.73 175.87 174.59 175.26 0.0M
2025-09-25 173.22 174.42 172.58 173.84 0.1M
2025-09-24 176.48 176.48 174.09 174.13 0.1M
2025-09-23 177.01 178.26 175.55 176.14 0.1M
2025-09-22 176.18 177.08 175.89 176.92 0.1M
2025-09-19 176.77 177.37 175.50 176.64 0.1M
2025-09-18 177.72 179.07 176.30 176.38 0.2M
2025-09-17 176.42 177.51 175.00 177.00 0.1M
2025-09-16 176.54 176.54 175.16 175.72 0.1M
2025-09-15 177.88 178.48 176.29 176.60 0.1M
2025-09-12 178.81 178.81 177.04 177.40 0.1M
2025-09-11 175.99 178.89 175.77 178.70 0.2M
2025-09-10 175.71 176.93 174.78 175.45 0.1M
2025-09-09 173.55 175.85 173.18 175.64 0.2M
2025-09-08 171.61 173.91 171.61 173.80 0.4M
2025-09-05 174.70 174.70 169.00 170.73 0.3M
2025-09-04 172.37 173.93 172.37 173.90 0.1M
2025-09-03 171.98 172.53 170.56 171.95 0.3M
2025-09-02 172.19 172.35 170.38 171.95 0.4M
2025-08-29 174.44 174.64 173.29 174.18 0.2M
2025-08-28 175.12 175.21 174.37 174.60 0.1M
2025-08-27 175.39 175.80 174.57 174.57 0.1M
2025-08-26 174.15 175.63 173.48 175.63 0.1M
2025-08-25 175.05 175.32 174.27 174.36 0.1M
2025-08-22 172.47 175.94 172.47 175.33 0.2M
2025-08-21 172.11 172.80 171.52 172.05 0.1M
2025-08-20 172.21 172.98 169.80 172.64 0.3M
2025-08-19 174.25 174.25 171.86 172.37 0.2M
2025-08-18 174.01 174.07 172.91 173.96 0.2M
2025-08-15 176.24 176.24 174.11 174.30 0.1M
2025-08-14 175.40 176.46 175.16 176.40 0.1M
2025-08-13 177.63 177.93 174.31 175.93 0.1M
2025-08-12 176.25 177.12 175.72 176.78 0.2M
2025-08-11 175.53 176.19 174.68 174.74 0.2M
2025-08-08 174.40 175.27 173.78 174.53 0.1M
2025-08-07 175.07 175.16 172.80 173.39 0.1M
2025-08-06 173.70 173.71 172.10 173.46 0.1M
2025-08-05 175.33 175.34 172.62 173.45 0.1M
2025-08-04 172.01 175.10 172.01 174.97 0.1M
2025-08-01 172.15 172.25 168.80 170.97 0.1M
2025-07-31 175.75 177.85 175.38 175.64 0.1M
2025-07-30 175.76 177.62 175.49 176.39 0.1M
2025-07-29 175.63 176.00 174.25 175.08 0.1M
2025-07-28 175.70 175.80 174.48 174.89 0.1M
2025-07-25 174.98 176.18 174.40 175.82 0.1M
2025-07-24 173.27 175.52 173.27 174.41 0.1M
2025-07-23 171.85 173.14 171.20 173.14 0.1M
2025-07-22 173.26 173.26 170.59 171.42 0.1M
2025-07-21 175.00 175.68 173.06 173.18 0.4M
2025-07-18 174.73 176.00 173.54 174.63 0.1M
2025-07-17 171.62 173.96 171.33 173.44 0.1M
2025-07-16 170.95 171.96 168.65 171.73 0.1M
2025-07-15 172.63 172.75 170.41 170.44 0.1M
2025-07-14 171.76 173.02 171.41 172.89 0.1M
2025-07-11 171.49 172.13 171.00 171.26 0.1M
2025-07-10 170.60 172.88 170.60 172.65 0.1M
2025-07-09 170.07 170.67 169.45 170.67 0.1M
2025-07-08 171.64 171.85 168.84 168.99 0.2M
2025-07-07 171.57 172.05 170.16 171.42 0.3M
2025-07-03 171.03 171.72 170.61 171.69 0.2M
2025-07-02 169.02 170.98 168.64 170.95 0.1M
2025-07-01 168.78 169.43 167.40 168.93 0.1M
2025-06-30 168.25 169.34 167.12 169.14 0.1M
2025-06-27 166.85 167.47 165.46 166.68 0.1M
2025-06-26 165.29 166.64 164.79 166.57 0.1M
2025-06-25 164.51 164.84 163.57 164.84 0.2M
2025-06-24 161.77 164.05 161.39 163.45 0.1M
2025-06-23 158.72 160.23 157.10 160.20 0.3M
2025-06-20 159.46 159.54 158.29 158.78 0.1M
2025-06-18 155.89 159.21 155.52 158.48 0.1M
2025-06-17 155.68 156.44 154.98 155.66 0.1M
2025-06-16 154.79 157.49 154.79 156.61 0.1M
2025-06-13 154.51 155.42 153.44 154.06 0.1M
2025-06-12 155.78 156.36 154.81 156.31 0.0M
2025-06-11 156.24 157.77 155.70 156.70 0.1M
2025-06-10 156.32 156.50 154.86 155.84 0.1M
2025-06-09 157.10 157.10 154.80 156.29 0.2M
2025-06-06 157.11 158.00 156.20 157.14 0.1M
2025-06-05 155.56 156.28 154.24 155.16 0.1M
2025-06-04 155.96 155.96 154.68 154.68 0.8M
2025-06-03 154.78 155.77 153.44 155.44 0.1M
2025-06-02 153.57 154.83 152.52 154.74 0.1M
2025-05-30 153.86 154.84 152.93 154.55 0.1M
2025-05-29 154.99 155.11 153.37 154.57 0.2M
2025-05-28 156.10 156.10 154.25 154.29 0.2M
2025-05-27 155.15 156.47 154.11 156.30 0.2M
2025-05-23 151.28 154.01 151.28 153.20 0.1M
2025-05-22 152.99 154.64 152.63 153.77 0.1M
2025-05-21 154.80 155.81 152.63 152.81 0.1M
2025-05-20 155.98 156.25 154.79 155.95 0.1M
2025-05-19 154.78 157.00 154.45 156.60 0.3M
2025-05-16 155.01 156.77 155.01 156.59 0.1M
2025-05-15 153.68 155.21 153.31 154.94 0.1M
2025-05-14 153.59 154.54 153.43 154.24 0.1M
2025-05-13 151.98 154.87 151.98 153.94 0.3M
2025-05-12 152.48 152.48 149.99 150.85 0.1M
2025-05-09 147.27 148.16 146.69 147.29 0.1M
2025-05-08 145.76 148.41 145.76 146.86 0.2M
2025-05-07 143.67 144.80 143.56 144.41 0.1M
2025-05-06 142.33 144.03 142.18 143.06 0.2M
2025-05-05 143.34 145.27 143.05 144.08 0.2M
2025-05-02 143.53 145.05 143.36 144.69 0.1M
2025-05-01 141.25 142.62 140.62 141.34 0.1M
2025-04-30 138.29 141.27 137.15 140.87 0.2M
2025-04-29 138.57 140.66 138.43 140.42 0.1M
2025-04-28 139.29 140.27 137.50 138.77 0.1M
2025-04-25 138.14 139.36 137.94 138.88 0.0M
2025-04-24 135.09 138.51 134.84 138.31 0.1M
2025-04-23 136.67 139.00 134.68 134.83 0.1M
2025-04-22 130.67 133.64 130.63 133.47 0.1M
2025-04-21 130.85 131.20 127.74 128.97 0.3M
2025-04-17 131.67 133.45 131.62 132.12 0.1M
2025-04-16 132.65 133.19 129.84 130.91 0.1M
2025-04-15 134.02 135.24 133.82 133.82 0.1M
2025-04-14 134.24 134.44 132.22 133.32 0.1M
2025-04-11 128.14 132.27 127.51 131.63 0.1M
2025-04-10 130.67 130.67 125.00 128.77 0.1M
2025-04-09 120.34 134.28 119.60 133.58 0.2M
2025-04-08 128.33 128.61 120.28 122.04 0.2M
2025-04-07 119.57 127.50 116.88 122.86 0.9M
2025-04-04 128.87 129.83 123.60 123.93 0.4M
2025-04-03 136.16 137.20 133.59 133.81 0.7M
2025-04-02 138.90 143.25 138.88 142.73 0.1M
2025-04-01 139.84 141.34 138.35 140.46 0.2M
2025-03-31 137.31 140.66 136.61 140.11 0.2M
2025-03-28 141.96 142.35 138.74 139.41 0.4M
2025-03-27 143.37 143.80 141.85 142.28 0.4M
2025-03-26 147.15 147.55 143.82 144.40 0.1M
2025-03-25 146.19 146.93 145.52 146.74 0.2M
2025-03-24 144.36 146.00 144.00 145.52 0.3M
2025-03-21 141.18 142.22 140.35 142.00 0.1M
2025-03-20 140.85 143.12 140.85 142.26 0.2M
2025-03-19 140.12 143.10 139.51 141.90 0.1M
2025-03-18 140.14 140.39 139.14 139.91 0.3M
2025-03-17 138.03 141.83 138.03 140.91 0.4M
2025-03-14 136.66 138.52 136.25 138.14 0.1M
2025-03-13 136.52 136.64 134.12 134.68 0.1M
2025-03-12 137.78 138.15 135.03 136.74 0.2M
2025-03-11 135.89 137.40 134.55 135.67 0.1M
2025-03-10 139.14 139.14 133.97 135.66 0.2M
2025-03-07 142.60 143.28 138.44 142.08 0.3M
2025-03-06 144.97 146.29 142.76 143.38 0.2M
2025-03-05 145.32 147.65 144.45 147.09 0.1M
2025-03-04 148.54 148.54 143.01 144.87 0.3M
2025-03-03 154.32 154.32 149.19 149.99 0.2M
2025-02-28 149.95 152.89 149.81 152.77 0.2M
2025-02-27 151.47 152.82 149.19 149.44 0.3M
2025-02-26 150.28 152.06 150.02 150.59 0.2M
2025-02-25 151.86 152.13 148.11 149.95 3.4M
2025-02-24 153.33 153.80 150.73 151.66 2.1M
2025-02-21 156.60 156.60 152.30 152.70 0.1M
2025-02-20 159.09 159.09 154.25 155.68 0.1M
2025-02-19 159.18 159.42 158.39 159.14 0.1M
2025-02-18 159.45 159.45 158.29 159.30 0.2M
2025-02-14 159.03 159.90 158.42 158.95 0.1M
2025-02-13 158.53 159.08 157.23 158.99 0.1M
2025-02-12 155.05 156.55 154.85 156.55 0.2M
2025-02-11 156.55 156.63 155.12 156.26 0.1M
2025-02-10 158.56 158.56 155.55 156.24 0.2M
2025-02-07 158.43 158.93 157.61 157.85 0.3M
2025-02-06 157.50 158.34 157.18 158.05 0.4M
2025-02-05 155.86 156.46 154.66 156.34 0.2M
2025-02-04 155.30 156.30 154.82 155.07 0.1M
2025-02-03 153.25 155.98 152.88 155.45 0.2M
2025-01-31 157.29 157.79 156.10 156.44 0.1M
2025-01-30 156.33 157.76 156.16 157.15 0.1M
2025-01-29 154.95 155.90 154.28 155.23 0.1M
2025-01-28 154.45 155.92 154.07 155.42 0.1M
2025-01-27 154.08 154.56 152.75 154.51 0.1M
2025-01-24 154.69 156.42 154.69 155.67 0.1M
2025-01-23 153.76 155.38 153.68 155.20 0.1M
2025-01-22 153.69 154.20 153.38 153.97 0.1M
2025-01-21 152.00 153.73 151.71 153.73 0.1M
2025-01-17 150.74 152.17 150.26 151.49 0.1M
2025-01-16 147.85 150.25 147.85 150.06 0.1M
2025-01-15 146.19 147.62 146.00 147.38 0.1M
2025-01-14 142.46 143.42 141.77 142.65 0.2M
2025-01-13 140.27 141.32 139.86 141.23 0.1M
2025-01-10 143.81 143.81 140.90 141.31 1.2M
2025-01-08 144.33 145.30 143.29 145.27 0.2M
2025-01-07 146.68 146.90 143.45 144.45 0.1M
2025-01-06 146.89 147.45 146.13 146.40 0.3M
2025-01-03 145.27 146.05 144.21 146.05 0.1M
2025-01-02 145.30 145.86 143.46 144.45 0.1M