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
2021-12-31 110.62 110.70 110.00 110.20 0.0M
2021-12-30 111.33 111.75 110.60 110.66 0.0M
2021-12-29 111.98 111.99 110.92 111.02 0.0M
2021-12-28 111.60 112.19 111.42 111.52 0.0M
2021-12-27 110.78 111.59 110.27 111.59 0.1M
2021-12-23 110.05 110.91 110.05 110.35 0.0M
2021-12-22 108.47 109.30 108.27 109.30 0.1M
2021-12-21 107.11 108.67 107.11 108.43 0.1M
2021-12-20 107.00 107.00 104.73 105.95 0.1M
2021-12-17 110.07 110.07 107.96 108.27 0.0M
2021-12-16 111.18 111.99 110.30 110.86 0.0M
2021-12-15 109.37 110.05 107.82 109.89 0.0M
2021-12-14 107.97 109.53 107.70 108.91 0.0M
2021-12-13 109.27 109.27 107.80 108.09 0.2M
2021-12-10 111.17 111.17 109.17 109.85 0.1M
2021-12-09 111.27 111.64 110.48 110.53 0.0M
2021-12-08 112.51 112.51 111.55 111.65 0.0M
2021-12-07 110.90 112.77 110.90 112.18 0.0M
2021-12-06 109.70 110.57 108.51 109.51 0.1M
2021-12-03 110.32 110.32 107.19 108.17 0.1M
2021-12-02 106.64 110.02 106.57 109.81 0.3M
2021-12-01 109.18 109.86 106.23 106.34 0.2M
2021-11-30 108.93 108.93 106.82 107.23 0.1M
2021-11-29 110.89 110.89 108.85 109.73 0.2M
2021-11-26 110.33 110.33 108.48 109.40 0.1M
2021-11-24 113.31 113.34 112.55 112.98 0.0M
2021-11-23 112.26 113.47 111.59 113.35 0.3M
2021-11-22 111.34 112.69 111.07 111.44 0.1M
2021-11-19 110.39 111.03 109.40 110.16 0.1M
2021-11-18 111.99 111.99 110.46 111.23 0.1M
2021-11-17 113.45 113.45 111.35 111.54 0.1M
2021-11-16 113.40 114.24 112.76 113.57 0.1M
2021-11-15 113.84 114.03 113.30 113.48 0.0M
2021-11-12 112.94 113.37 112.20 113.32 0.1M
2021-11-11 111.94 112.86 111.81 112.65 0.0M
2021-11-10 112.70 112.83 111.30 111.71 0.1M
2021-11-09 113.48 113.50 112.14 112.88 0.0M
2021-11-08 114.39 114.71 113.58 113.74 0.3M
2021-11-05 114.63 115.24 113.42 113.62 0.1M
2021-11-04 115.82 115.89 112.77 113.62 0.1M
2021-11-03 116.06 116.10 114.93 115.80 0.1M
2021-11-02 115.28 116.25 114.89 116.15 0.2M
2021-11-01 114.84 115.14 114.24 115.14 0.1M
2021-10-29 113.78 114.24 113.57 113.91 0.0M
2021-10-28 113.19 113.91 112.99 113.80 0.1M
2021-10-27 114.28 114.62 112.55 112.57 0.0M
2021-10-26 114.85 115.27 114.22 114.65 0.1M
2021-10-25 114.66 114.66 113.86 114.31 0.1M
2021-10-22 113.00 114.20 113.00 114.10 0.0M
2021-10-21 112.55 113.30 112.09 112.64 0.0M
2021-10-20 113.19 113.26 112.43 112.79 0.1M
2021-10-19 113.31 113.42 112.68 113.30 0.1M
2021-10-18 112.21 113.30 112.04 112.73 0.1M
2021-10-15 111.57 112.56 111.25 112.16 0.1M
2021-10-14 109.97 110.23 108.65 110.23 0.1M
2021-10-13 108.71 108.71 107.44 108.58 0.0M
2021-10-12 108.19 108.98 107.77 108.42 0.0M
2021-10-11 109.85 110.49 108.02 108.09 0.0M
2021-10-08 108.77 109.73 108.17 109.45 0.0M
2021-10-07 108.74 109.83 108.50 108.66 0.1M
2021-10-06 106.17 107.63 105.65 107.54 0.0M
2021-10-05 105.49 107.59 105.32 107.30 0.1M
2021-10-04 106.12 107.18 104.59 104.77 0.2M
2021-10-01 104.72 106.61 104.25 105.99 0.1M
2021-09-30 106.93 106.93 104.24 104.40 0.1M
2021-09-29 106.92 106.92 105.88 106.21 0.0M
2021-09-28 108.87 109.01 106.63 106.74 0.0M
2021-09-27 107.92 109.25 107.92 108.92 0.1M
2021-09-24 106.80 107.61 106.80 107.41 0.0M
2021-09-23 105.94 107.63 105.93 107.37 0.1M
2021-09-22 103.97 105.55 103.86 104.94 0.0M
2021-09-21 104.03 104.12 102.62 102.90 0.1M
2021-09-20 103.45 103.78 101.98 103.28 0.1M
2021-09-17 106.53 106.75 105.22 105.82 0.0M
2021-09-16 107.53 107.97 106.06 106.49 0.0M
2021-09-15 106.07 107.32 105.78 107.09 0.0M
2021-09-14 108.26 108.67 106.11 106.44 0.1M
2021-09-13 107.84 108.11 107.30 107.82 0.0M
2021-09-10 108.56 108.56 107.32 107.42 0.1M
2021-09-09 107.77 109.08 107.75 108.05 0.1M
2021-09-08 108.23 108.46 107.50 107.97 0.2M
2021-09-07 109.41 109.52 108.46 108.56 0.1M
2021-09-03 110.04 110.20 109.35 109.41 0.0M
2021-09-02 110.23 110.31 109.74 110.03 0.1M
2021-09-01 109.92 110.18 108.75 109.96 0.2M
2021-08-31 109.58 109.77 109.02 109.63 0.0M
2021-08-30 111.17 111.17 109.35 109.44 0.1M
2021-08-27 109.06 110.77 109.06 110.73 0.0M
2021-08-26 109.74 110.11 108.77 108.87 0.1M
2021-08-25 108.50 109.88 108.50 109.31 0.1M
2021-08-24 108.06 108.46 107.87 108.38 0.1M
2021-08-23 107.15 107.95 107.15 107.41 0.1M
2021-08-20 105.24 106.48 105.24 106.34 0.0M
2021-08-19 104.88 105.85 104.44 105.20 0.1M
2021-08-18 106.94 108.17 105.97 106.03 0.1M
2021-08-17 107.74 108.15 106.48 107.41 0.1M
2021-08-16 108.26 108.54 107.17 108.54 0.1M
2021-08-13 109.65 109.65 108.45 108.76 0.2M
2021-08-12 109.28 109.65 108.79 109.59 0.1M
2021-08-11 108.35 109.10 107.94 109.10 0.0M
2021-08-10 107.27 108.57 107.00 107.98 1.5M
2021-08-09 106.64 107.54 106.00 107.25 0.4M
2021-08-06 105.52 106.71 105.50 106.64 0.0M
2021-08-05 103.56 104.75 103.56 104.68 0.1M
2021-08-04 102.62 104.15 102.61 103.29 0.1M
2021-08-03 104.02 104.02 102.07 103.42 0.1M
2021-08-02 103.83 104.92 103.56 103.65 0.1M
2021-07-30 103.33 104.42 102.89 103.22 0.1M
2021-07-29 103.27 104.04 102.97 103.66 0.0M
2021-07-28 102.49 103.08 101.92 102.62 0.0M
2021-07-27 102.08 102.57 101.58 102.27 0.1M
2021-07-26 101.87 102.71 101.87 102.71 0.5M
2021-07-23 102.49 102.78 101.78 102.22 0.0M
2021-07-22 102.28 102.28 101.49 101.81 0.0M
2021-07-21 100.96 102.65 100.96 102.39 0.2M
2021-07-20 97.68 100.87 97.68 100.07 1.5M
2021-07-19 97.72 97.76 96.90 97.62 0.1M
2021-07-16 101.68 101.68 99.55 99.75 0.1M
2021-07-15 100.49 102.02 100.46 101.13 0.0M
2021-07-14 102.12 102.88 100.81 101.16 0.1M
2021-07-13 102.61 102.61 101.44 102.02 0.0M
2021-07-12 100.57 102.80 100.22 102.47 0.1M
2021-07-09 99.60 100.81 99.35 100.81 0.0M
2021-07-08 98.64 99.14 97.92 98.34 0.1M
2021-07-07 100.66 100.83 99.26 100.43 0.1M
2021-07-06 102.31 102.31 100.22 100.98 0.1M
2021-07-02 102.56 102.56 101.79 102.29 0.0M
2021-07-01 102.57 102.61 102.03 102.42 0.0M
2021-06-30 101.35 102.09 101.35 102.07 0.0M
2021-06-29 101.69 102.34 101.36 101.54 0.1M
2021-06-28 101.49 101.49 99.80 100.35 0.0M
2021-06-25 100.88 101.52 100.39 101.48 0.0M
2021-06-24 99.67 100.56 99.40 100.45 0.0M
2021-06-23 98.88 99.45 98.68 99.11 0.1M
2021-06-22 98.59 98.80 97.69 98.47 0.1M
2021-06-21 97.09 98.57 96.87 98.51 0.0M
2021-06-18 98.18 98.18 96.05 96.17 0.1M
2021-06-17 101.66 101.66 98.38 99.25 0.1M
2021-06-16 100.71 101.52 99.73 101.10 0.0M
2021-06-15 100.98 101.39 100.04 100.82 1.7M
2021-06-14 101.58 101.58 100.13 100.64 0.0M
2021-06-11 100.60 101.48 100.60 101.48 0.0M
2021-06-10 102.20 102.22 100.32 100.45 0.0M
2021-06-09 102.22 102.28 101.44 101.60 0.0M
2021-06-08 102.24 102.61 101.52 102.40 0.0M
2021-06-07 103.44 103.44 102.52 102.59 0.1M
2021-06-04 103.58 103.58 102.35 103.34 0.0M
2021-06-03 102.33 103.58 101.91 103.08 0.1M
2021-06-02 102.78 102.91 102.23 102.79 0.1M
2021-06-01 102.91 103.23 102.45 102.62 0.2M
2021-05-28 101.57 102.05 100.89 101.80 0.0M
2021-05-27 101.16 101.38 100.25 101.22 0.0M
2021-05-26 100.12 100.88 99.28 100.42 0.1M
2021-05-25 101.30 101.98 99.58 99.76 0.1M
2021-05-24 100.76 101.17 100.54 100.89 0.1M
2021-05-21 99.60 100.74 99.60 100.27 0.0M
2021-05-20 98.58 99.58 97.88 99.02 0.3M
2021-05-19 97.59 98.51 96.87 98.45 1.4M
2021-05-18 100.65 100.79 99.02 99.07 0.0M
2021-05-17 100.42 100.74 99.90 100.71 0.0M
2021-05-14 99.21 100.89 99.09 100.61 0.0M
2021-05-13 96.39 98.76 96.39 98.39 0.1M
2021-05-12 98.09 98.56 96.38 96.63 0.0M
2021-05-11 97.89 98.84 97.21 97.94 0.1M
2021-05-10 100.71 101.00 99.30 99.33 0.1M
2021-05-07 98.94 100.26 98.51 100.14 0.1M
2021-05-06 98.93 99.54 98.11 99.54 0.2M
2021-05-05 97.88 98.82 97.23 98.54 0.0M
2021-05-04 97.25 97.37 95.80 97.35 0.1M
2021-05-03 98.00 98.00 97.28 97.49 0.1M
2021-04-30 97.87 97.87 96.85 97.30 0.5M
2021-04-29 98.02 98.37 97.16 98.34 0.8M
2021-04-28 97.76 97.76 97.12 97.46 0.0M
2021-04-27 96.97 97.32 96.61 97.31 0.0M
2021-04-26 97.28 97.69 96.84 96.92 0.0M
2021-04-23 94.32 97.03 94.32 96.68 0.0M
2021-04-22 95.66 95.66 94.29 94.37 0.0M
2021-04-21 94.34 95.30 94.12 95.25 0.1M
2021-04-20 96.31 96.31 93.84 94.32 0.0M
2021-04-19 96.08 96.67 95.64 96.53 0.0M
2021-04-16 96.80 96.80 95.65 96.19 0.0M
2021-04-15 96.43 96.43 95.39 96.06 0.1M
2021-04-14 94.78 96.92 94.78 95.86 0.0M
2021-04-13 95.29 95.29 94.22 94.56 0.0M
2021-04-12 95.41 95.46 94.93 95.35 0.0M
2021-04-09 94.80 95.03 94.20 94.99 0.0M
2021-04-08 94.07 94.55 93.34 94.55 0.0M
2021-04-07 94.57 94.80 93.58 94.07 0.0M
2021-04-06 93.75 94.60 93.75 94.20 0.0M
2021-04-05 94.78 94.78 93.92 94.09 0.0M
2021-04-01 92.40 93.65 92.32 93.65 0.0M
2021-03-31 92.54 92.86 92.16 92.16 0.0M
2021-03-30 92.59 93.33 92.39 92.68 0.0M
2021-03-29 91.76 92.67 91.22 92.21 0.1M
2021-03-26 93.33 93.56 92.00 92.96 0.0M
2021-03-25 91.74 92.73 90.55 92.45 0.2M
2021-03-24 93.25 93.97 92.23 92.23 0.0M
2021-03-23 94.00 94.30 92.26 92.44 0.0M
2021-03-22 95.03 95.25 94.19 94.53 0.1M
2021-03-19 95.48 95.91 94.40 95.30 0.1M
2021-03-18 96.91 98.09 95.74 95.97 0.4M
2021-03-17 95.89 96.18 94.91 96.10 0.1M
2021-03-16 96.39 96.39 94.93 95.23 0.1M
2021-03-15 96.97 96.97 95.34 96.48 0.1M
2021-03-12 96.40 97.01 96.14 96.74 0.0M
2021-03-11 95.26 95.94 94.48 95.45 0.1M
2021-03-10 94.14 95.04 94.03 94.93 0.1M
2021-03-09 93.31 94.61 92.05 93.37 0.1M
2021-03-08 93.38 94.51 92.70 93.31 0.2M
2021-03-05 93.14 93.14 89.50 92.49 0.1M
2021-03-04 92.63 93.46 89.96 91.53 0.3M
2021-03-03 92.94 93.99 92.54 92.60 0.1M
2021-03-02 93.05 93.22 92.37 92.47 0.1M
2021-03-01 91.22 93.29 91.15 92.70 0.1M
2021-02-26 90.56 90.89 89.20 89.69 0.0M
2021-02-25 92.74 93.06 90.93 91.19 0.1M
2021-02-24 90.69 92.39 90.35 92.27 0.5M
2021-02-23 90.10 90.39 88.66 90.22 0.1M
2021-02-22 89.23 90.29 89.19 90.07 0.1M
2021-02-19 89.26 89.66 89.24 89.46 0.0M
2021-02-18 88.36 88.93 87.91 88.69 0.0M
2021-02-17 88.78 88.99 88.27 88.80 0.0M
2021-02-16 88.00 89.21 87.88 89.20 0.0M
2021-02-12 86.10 87.25 86.10 87.21 0.0M
2021-02-11 86.97 86.97 85.20 86.12 0.0M
2021-02-10 86.52 86.63 85.55 86.33 0.0M
2021-02-09 86.31 86.52 85.50 86.24 0.0M
2021-02-08 86.04 86.20 85.68 86.20 0.0M
2021-02-05 85.27 85.46 85.05 85.37 0.0M
2021-02-04 84.26 85.00 84.26 84.82 0.0M
2021-02-03 83.92 84.36 83.73 83.77 0.0M
2021-02-02 82.11 84.07 82.11 83.85 0.0M
2021-02-01 80.21 81.65 80.08 81.33 0.0M
2021-01-29 81.03 81.03 78.94 79.29 0.0M
2021-01-28 80.19 81.98 80.19 81.03 0.0M
2021-01-27 81.24 81.24 79.46 79.50 0.1M
2021-01-26 83.62 83.62 82.35 82.38 0.0M
2021-01-25 83.99 83.99 82.69 83.27 0.0M
2021-01-22 84.01 84.54 83.51 84.40 0.0M
2021-01-21 85.64 85.64 84.77 84.78 0.0M
2021-01-20 86.73 86.73 85.16 85.43 0.0M
2021-01-19 87.07 87.07 85.81 86.06 0.1M
2021-01-15 86.25 86.49 85.20 86.12 0.0M
2021-01-14 86.89 87.34 86.87 87.00 0.0M
2021-01-13 87.28 87.30 86.24 86.72 0.0M
2021-01-12 87.01 87.62 86.92 87.30 0.0M
2021-01-11 85.15 86.52 85.15 86.41 0.1M
2021-01-08 85.74 85.74 84.64 85.74 0.0M
2021-01-07 84.95 86.08 84.95 85.61 0.0M
2021-01-06 80.70 84.58 80.70 83.96 0.2M
2021-01-05 79.10 80.03 78.24 79.67 0.0M
2021-01-04 80.63 80.63 78.29 79.16 0.1M