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
2022-12-30 95.84 96.34 95.42 96.13 0.0M
2022-12-29 96.24 96.81 95.87 96.64 0.0M
2022-12-28 95.80 96.18 95.45 95.45 0.0M
2022-12-27 96.48 96.55 95.63 96.00 0.0M
2022-12-23 95.77 96.73 95.29 96.31 0.0M
2022-12-22 96.02 96.02 94.43 95.70 0.0M
2022-12-21 95.46 96.81 95.46 96.63 0.1M
2022-12-20 94.65 95.48 94.65 94.74 0.0M
2022-12-19 95.26 95.49 94.10 94.53 0.0M
2022-12-16 94.71 95.29 94.46 95.18 0.0M
2022-12-15 96.66 96.69 95.16 95.84 0.1M
2022-12-14 99.42 99.99 97.70 98.06 0.1M
2022-12-13 102.14 102.14 99.22 99.81 0.0M
2022-12-12 98.79 100.00 98.12 99.91 0.0M
2022-12-09 98.81 99.28 98.65 98.85 0.1M
2022-12-08 99.37 99.58 98.57 98.78 0.0M
2022-12-07 99.38 99.73 98.50 98.57 0.1M
2022-12-06 100.50 100.56 99.10 99.77 0.1M
2022-12-05 102.62 102.62 100.30 100.87 0.0M
2022-12-02 102.01 103.33 102.01 103.06 0.0M
2022-12-01 103.36 103.46 102.42 103.07 0.1M
2022-11-30 101.38 103.08 100.00 103.08 0.0M
2022-11-29 100.75 101.44 100.75 101.25 0.0M
2022-11-28 101.44 101.66 100.50 100.56 0.1M
2022-11-25 101.49 102.28 101.21 102.02 0.0M
2022-11-23 101.57 102.28 101.49 101.81 0.4M
2022-11-22 100.82 101.59 100.81 101.38 0.0M
2022-11-21 99.95 100.51 99.90 100.23 0.2M
2022-11-18 100.61 100.82 99.52 99.95 0.0M
2022-11-17 99.08 99.81 98.78 99.65 0.3M
2022-11-16 101.31 101.40 100.37 100.53 0.0M
2022-11-15 102.10 102.35 100.90 101.63 0.1M
2022-11-14 101.07 102.27 100.58 100.74 2.3M
2022-11-11 101.40 102.10 101.13 101.60 0.0M
2022-11-10 99.95 101.02 98.96 100.94 0.1M
2022-11-09 98.19 98.73 96.78 96.96 0.1M
2022-11-08 98.23 99.55 98.01 98.71 0.1M
2022-11-07 97.98 98.18 97.33 98.16 0.0M
2022-11-04 97.30 97.67 96.23 97.31 0.0M
2022-11-03 95.20 96.61 94.75 95.84 0.2M
2022-11-02 96.56 98.50 96.07 96.24 0.1M
2022-11-01 96.73 96.98 96.03 96.59 0.1M
2022-10-31 95.74 96.42 95.74 95.91 0.0M
2022-10-28 93.93 96.13 93.75 96.06 0.1M
2022-10-27 93.28 94.54 93.28 93.70 0.0M
2022-10-26 92.03 93.38 92.03 92.43 0.0M
2022-10-25 90.51 92.01 90.47 91.98 0.1M
2022-10-24 90.44 90.99 90.13 90.60 0.0M
2022-10-21 87.15 90.08 87.15 89.99 0.0M
2022-10-20 88.01 88.83 86.98 87.25 0.0M
2022-10-19 88.47 88.94 87.59 88.07 0.0M
2022-10-18 89.66 90.38 88.42 88.99 0.0M
2022-10-17 87.33 88.18 86.87 87.17 0.0M
2022-10-14 89.14 90.00 85.77 85.82 0.0M
2022-10-13 84.92 89.48 84.51 89.12 0.1M
2022-10-12 86.49 87.50 86.46 86.63 0.0M
2022-10-11 87.30 87.86 86.06 86.50 0.0M
2022-10-10 88.64 88.64 87.32 87.76 0.1M
2022-10-07 88.51 88.73 87.41 87.90 0.0M
2022-10-06 90.01 90.72 89.71 89.95 0.0M
2022-10-05 89.69 91.03 89.37 90.63 0.1M
2022-10-04 88.40 91.20 88.40 91.20 0.0M
2022-10-03 86.05 87.62 85.20 87.15 0.1M
2022-09-30 85.70 87.22 85.38 85.39 0.0M
2022-09-29 86.31 86.57 85.12 85.71 0.1M
2022-09-28 85.73 87.64 85.48 87.25 0.0M
2022-09-27 86.88 86.88 84.63 85.36 0.0M
2022-09-26 86.59 87.22 85.48 85.93 0.1M
2022-09-23 89.10 89.10 86.62 87.75 0.2M
2022-09-22 91.93 91.95 90.04 90.35 0.0M
2022-09-21 92.93 93.98 91.68 91.70 0.0M
2022-09-20 93.35 93.89 91.89 92.58 0.0M
2022-09-19 92.14 94.09 92.14 94.06 0.0M
2022-09-16 93.12 93.39 92.39 93.22 0.0M
2022-09-15 93.80 95.44 93.80 94.27 0.0M
2022-09-14 94.12 94.41 93.10 93.91 0.0M
2022-09-13 95.13 95.27 93.78 94.05 0.1M
2022-09-12 96.74 97.90 96.74 97.23 0.1M
2022-09-09 96.11 96.80 96.01 96.68 0.0M
2022-09-08 93.47 95.36 93.47 95.30 0.0M
2022-09-07 91.92 94.10 91.92 93.91 0.0M
2022-09-06 93.05 93.05 91.10 92.27 0.0M
2022-09-02 94.39 95.05 92.27 92.58 0.1M
2022-09-01 92.13 93.43 91.05 93.37 0.1M
2022-08-31 92.94 93.24 92.41 92.73 0.0M
2022-08-30 93.44 93.47 92.20 92.52 0.0M
2022-08-29 93.30 93.82 92.77 93.08 0.0M
2022-08-26 97.22 97.22 94.06 94.09 0.0M
2022-08-25 95.99 96.89 95.99 96.81 0.0M
2022-08-24 94.98 96.11 94.98 95.72 0.0M
2022-08-23 95.46 95.94 95.10 95.23 0.0M
2022-08-22 96.22 96.22 95.37 95.54 0.0M
2022-08-19 98.83 98.83 97.14 97.35 0.1M
2022-08-18 99.06 99.81 99.00 99.58 0.2M
2022-08-17 98.64 99.54 98.45 99.28 0.0M
2022-08-16 98.95 99.82 98.84 99.49 0.0M
2022-08-15 97.96 99.62 97.90 99.29 0.2M
2022-08-12 97.96 98.87 97.46 98.81 0.0M
2022-08-11 96.83 97.94 96.83 97.22 0.1M
2022-08-10 95.51 96.66 95.51 96.23 0.5M
2022-08-09 93.96 94.39 93.93 94.35 0.0M
2022-08-08 94.66 95.05 94.05 94.11 0.0M
2022-08-05 93.21 94.45 93.21 94.14 0.0M
2022-08-04 93.24 93.96 93.24 93.75 0.0M
2022-08-03 92.47 93.59 92.35 93.17 0.2M
2022-08-02 91.28 92.40 91.02 91.68 0.0M
2022-08-01 92.09 92.47 91.39 92.02 0.0M
2022-07-29 91.57 93.15 91.57 92.83 0.1M
2022-07-28 89.71 91.71 89.26 91.65 0.0M
2022-07-27 88.88 90.14 88.48 89.60 0.0M
2022-07-26 89.38 89.60 88.32 88.47 0.0M
2022-07-25 90.25 90.25 89.29 89.79 0.0M
2022-07-22 90.31 90.50 89.22 89.70 0.1M
2022-07-21 88.56 90.13 88.56 90.13 0.1M
2022-07-20 88.00 89.12 88.00 88.96 0.0M
2022-07-19 85.84 88.19 85.63 87.99 0.0M
2022-07-18 85.89 86.63 84.46 84.75 0.0M
2022-07-15 82.78 85.12 82.78 84.56 0.1M
2022-07-14 81.75 81.95 80.63 81.80 0.0M
2022-07-13 82.84 83.50 82.14 83.12 0.0M
2022-07-12 83.61 85.25 83.46 83.69 0.0M
2022-07-11 84.15 84.41 83.61 83.98 0.1M
2022-07-08 85.47 85.82 84.67 85.08 0.0M
2022-07-07 84.58 85.60 84.58 85.44 0.0M
2022-07-06 84.77 84.77 83.50 84.02 0.0M
2022-07-05 83.11 84.96 82.18 84.96 0.0M
2022-07-01 83.34 84.63 82.54 84.43 0.0M
2022-06-30 84.10 84.69 82.85 83.97 0.0M
2022-06-29 85.97 86.36 85.16 85.40 0.0M
2022-06-28 87.21 87.95 85.75 85.77 0.0M
2022-06-27 86.69 86.70 85.62 86.01 0.0M
2022-06-24 83.96 86.34 83.96 86.30 0.0M
2022-06-23 83.33 83.33 81.60 83.08 0.0M
2022-06-22 81.99 83.40 81.99 82.97 0.0M
2022-06-21 82.79 83.57 82.79 83.14 0.0M
2022-06-17 82.08 82.76 81.32 81.32 0.1M
2022-06-16 81.22 82.19 80.82 81.86 0.0M
2022-06-15 83.23 84.51 82.83 83.52 0.0M
2022-06-14 82.21 83.27 82.09 82.44 0.1M
2022-06-13 82.11 83.22 81.09 82.06 0.1M
2022-06-10 85.94 86.04 84.23 84.53 0.1M
2022-06-09 89.24 89.36 87.56 87.58 0.0M
2022-06-08 90.94 91.32 89.65 90.02 0.0M
2022-06-07 90.77 91.80 90.66 91.73 0.0M
2022-06-06 92.27 93.31 91.31 91.41 0.0M
2022-06-03 92.09 92.17 91.20 91.31 0.1M
2022-06-02 91.25 92.95 90.99 92.90 0.0M
2022-06-01 92.47 92.60 90.29 91.22 0.1M
2022-05-31 92.30 93.04 91.70 92.39 0.1M
2022-05-27 91.40 92.78 91.40 92.76 0.0M
2022-05-26 89.12 91.20 89.12 90.75 0.0M
2022-05-25 86.85 88.74 86.47 88.16 0.1M
2022-05-24 87.51 87.69 85.33 87.10 0.0M
2022-05-23 87.12 88.50 86.84 88.02 0.0M
2022-05-20 86.35 86.67 84.05 85.91 0.1M
2022-05-19 84.32 86.13 84.32 85.40 0.3M
2022-05-18 87.14 87.20 84.92 85.35 0.0M
2022-05-17 87.25 88.44 86.85 88.26 0.0M
2022-05-16 86.63 86.79 85.47 85.97 0.0M
2022-05-13 86.23 87.71 86.05 86.94 0.0M
2022-05-12 84.72 85.73 83.38 85.02 0.1M
2022-05-11 85.84 87.78 85.11 85.25 0.0M
2022-05-10 87.27 87.27 84.69 86.07 0.1M
2022-05-09 87.73 88.08 85.89 86.24 0.1M
2022-05-06 90.29 90.29 88.33 89.15 0.1M
2022-05-05 92.39 92.48 89.95 90.86 0.1M
2022-05-04 91.85 93.78 90.74 93.60 0.0M
2022-05-03 90.10 91.89 90.10 91.29 0.1M
2022-05-02 89.14 90.51 88.21 90.08 0.2M
2022-04-29 91.99 92.44 88.72 88.87 0.0M
2022-04-28 91.76 92.92 90.07 92.44 0.1M
2022-04-27 90.74 92.23 90.74 91.05 0.0M
2022-04-26 92.55 93.28 90.52 90.52 0.1M
2022-04-25 92.07 93.33 91.20 93.26 0.1M
2022-04-22 95.85 95.85 92.75 92.81 0.0M
2022-04-21 99.98 100.19 96.04 96.26 0.1M
2022-04-20 98.81 99.79 98.76 99.13 0.0M
2022-04-19 96.21 98.50 96.21 98.40 0.0M
2022-04-18 96.09 96.61 95.19 96.07 0.0M
2022-04-14 98.56 99.35 97.50 97.63 0.0M
2022-04-13 95.63 98.09 95.29 98.01 0.0M
2022-04-12 97.39 98.22 95.81 96.11 0.1M
2022-04-11 96.91 98.25 96.65 96.92 0.1M
2022-04-08 96.59 97.91 96.59 97.16 0.0M
2022-04-07 96.23 96.66 94.61 96.16 0.1M
2022-04-06 97.60 97.60 96.14 96.37 0.1M
2022-04-05 99.13 99.70 97.96 98.18 0.1M
2022-04-04 99.80 100.42 99.00 99.44 0.0M
2022-04-01 100.45 100.70 99.15 99.97 0.0M
2022-03-31 102.17 102.55 99.82 99.88 0.1M
2022-03-30 103.91 103.91 102.09 102.51 0.0M
2022-03-29 104.60 105.01 103.41 103.99 0.0M
2022-03-28 103.26 103.33 102.49 103.32 0.1M
2022-03-25 103.30 104.09 102.87 103.38 0.0M
2022-03-24 103.06 103.20 102.23 103.15 0.1M
2022-03-23 104.65 104.65 103.08 103.10 0.0M
2022-03-22 104.51 105.50 104.26 105.35 0.0M
2022-03-21 104.91 104.92 102.82 103.35 0.1M
2022-03-18 103.33 105.02 103.17 104.80 0.1M
2022-03-17 101.82 103.73 101.36 103.66 0.1M
2022-03-16 99.89 102.63 99.89 102.63 0.1M
2022-03-15 97.94 98.76 97.31 98.55 0.0M
2022-03-14 97.59 98.83 96.88 97.17 0.1M
2022-03-11 98.26 98.68 96.53 96.62 0.1M
2022-03-10 96.71 97.75 95.87 97.28 0.2M
2022-03-09 97.16 99.03 96.90 98.15 0.2M
2022-03-08 95.80 97.10 93.72 94.42 0.1M
2022-03-07 98.87 98.97 95.66 95.74 1.3M
2022-03-04 99.65 99.65 98.25 99.49 0.1M
2022-03-03 102.80 103.07 100.41 101.07 0.0M
2022-03-02 100.70 102.53 100.33 102.10 0.1M
2022-03-01 103.08 103.08 99.53 100.02 0.2M
2022-02-28 103.21 104.48 102.66 103.58 0.2M
2022-02-25 103.18 105.53 103.18 105.49 0.0M
2022-02-24 99.34 103.13 98.56 102.77 0.2M
2022-02-23 105.23 105.49 102.64 102.87 0.1M
2022-02-22 104.50 105.67 103.61 104.20 0.1M
2022-02-18 105.57 105.99 104.61 105.12 0.0M
2022-02-17 108.36 108.37 105.74 105.95 0.1M
2022-02-16 109.08 109.59 108.41 109.24 0.1M
2022-02-15 109.60 110.37 109.15 109.78 0.9M
2022-02-14 109.32 109.66 107.59 108.43 0.1M
2022-02-11 111.75 112.55 108.97 109.66 0.1M
2022-02-10 112.44 113.97 111.40 111.81 0.1M
2022-02-09 112.93 114.21 112.83 113.40 0.1M
2022-02-08 110.88 112.03 110.75 111.89 0.0M
2022-02-07 110.16 111.26 109.88 110.34 0.1M
2022-02-04 107.97 110.87 107.97 110.03 0.1M
2022-02-03 108.43 109.24 107.49 107.65 0.1M
2022-02-02 108.94 109.59 107.83 108.85 0.1M
2022-02-01 107.05 108.89 106.81 108.69 0.6M
2022-01-31 104.70 107.06 104.16 107.03 0.1M
2022-01-28 103.28 105.10 101.58 105.07 0.1M
2022-01-27 104.47 105.55 102.88 103.53 0.1M
2022-01-26 104.53 105.04 102.04 103.05 0.1M
2022-01-25 101.72 103.79 100.20 102.91 0.3M
2022-01-24 101.72 103.54 98.89 103.53 0.2M
2022-01-21 104.76 105.20 103.24 103.82 0.1M
2022-01-20 105.35 107.72 105.31 105.50 0.1M
2022-01-19 107.10 107.10 104.66 104.66 0.1M
2022-01-18 107.58 107.58 104.50 105.44 0.1M
2022-01-14 110.37 110.37 108.33 109.76 0.1M
2022-01-13 113.39 113.48 111.20 111.58 0.1M
2022-01-12 114.65 114.74 112.48 112.74 0.2M
2022-01-11 113.18 114.65 112.60 114.54 0.1M
2022-01-10 113.42 113.50 111.60 113.04 0.1M
2022-01-07 112.99 113.58 112.05 113.22 0.0M
2022-01-06 112.62 112.76 110.42 112.54 0.1M
2022-01-05 114.19 114.20 111.36 111.43 0.1M
2022-01-04 112.40 114.26 112.40 113.50 0.1M
2022-01-03 111.13 111.99 110.90 111.32 0.1M