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
2023-12-29 109.32 109.40 108.08 108.53 0.0M
2023-12-28 108.81 109.30 108.68 109.10 0.0M
2023-12-27 107.93 108.87 107.93 108.87 0.0M
2023-12-26 107.31 107.92 107.30 107.67 0.0M
2023-12-22 107.46 107.72 107.08 107.56 0.0M
2023-12-21 105.80 106.53 105.62 106.47 0.0M
2023-12-20 106.23 107.15 105.09 105.09 0.0M
2023-12-19 105.90 107.09 105.90 106.86 0.0M
2023-12-18 105.46 106.20 105.43 105.84 0.0M
2023-12-15 105.85 105.88 105.15 105.61 0.0M
2023-12-14 105.12 106.75 105.12 106.45 0.1M
2023-12-13 102.23 104.01 102.16 103.90 0.0M
2023-12-12 101.61 102.06 101.25 101.99 0.0M
2023-12-11 100.54 101.38 100.54 101.29 0.0M
2023-12-08 99.44 100.95 99.40 100.95 0.0M
2023-12-07 99.44 99.71 99.29 99.42 0.1M
2023-12-06 100.73 101.07 99.27 99.27 0.0M
2023-12-05 100.27 100.34 99.89 100.27 0.0M
2023-12-04 100.07 101.03 100.05 100.83 0.0M
2023-12-01 98.47 100.23 98.47 100.07 0.0M
2023-11-30 97.86 98.65 97.86 98.65 0.0M
2023-11-29 97.15 98.43 97.15 97.88 0.0M
2023-11-28 97.02 97.51 96.77 96.96 0.0M
2023-11-27 96.74 97.40 96.74 97.26 0.0M
2023-11-24 96.98 97.38 96.98 97.32 0.0M
2023-11-22 96.50 97.00 96.40 96.98 0.0M
2023-11-21 96.04 96.53 95.93 96.42 0.0M
2023-11-20 96.00 96.59 95.89 96.55 0.0M
2023-11-17 95.77 95.97 95.57 95.79 0.0M
2023-11-16 95.32 95.42 95.09 95.23 0.0M
2023-11-15 95.19 95.72 95.19 95.40 0.0M
2023-11-14 94.02 95.55 94.02 94.90 0.0M
2023-11-13 92.79 93.39 92.79 93.14 0.0M
2023-11-10 92.96 93.36 92.31 93.27 0.0M
2023-11-09 92.77 93.00 92.14 92.16 0.0M
2023-11-08 92.15 92.52 91.84 92.41 0.0M
2023-11-07 92.01 92.69 92.01 92.19 0.0M
2023-11-06 92.30 92.30 91.72 92.26 0.0M
2023-11-03 91.75 92.59 91.52 92.20 0.0M
2023-11-02 88.62 90.52 88.62 90.39 0.0M
2023-11-01 87.36 88.35 87.36 87.75 0.0M
2023-10-31 86.93 87.49 86.61 87.30 0.0M
2023-10-30 85.71 86.89 85.71 86.56 0.0M
2023-10-27 87.11 87.11 85.10 85.18 0.0M
2023-10-26 87.22 87.83 86.75 87.10 0.0M
2023-10-25 86.62 86.97 86.02 86.09 0.0M
2023-10-24 87.23 87.79 86.66 86.86 0.0M
2023-10-23 86.86 87.83 86.86 87.00 0.0M
2023-10-20 87.93 88.03 87.09 87.39 0.0M
2023-10-19 88.70 89.50 87.89 88.02 0.0M
2023-10-18 90.28 90.28 89.11 89.14 0.0M
2023-10-17 90.53 92.18 90.53 91.41 0.0M
2023-10-16 90.61 91.71 90.61 91.18 0.0M
2023-10-13 90.69 90.69 89.48 89.90 0.0M
2023-10-12 91.59 91.93 89.98 90.44 0.0M
2023-10-11 91.78 92.15 90.97 91.49 0.0M
2023-10-10 91.50 92.34 91.32 91.68 0.0M
2023-10-09 90.34 91.44 90.34 91.25 0.0M
2023-10-06 89.43 91.44 89.41 91.14 0.0M
2023-10-05 89.03 89.97 88.81 89.76 0.0M
2023-10-04 88.21 89.36 88.02 89.33 0.0M
2023-10-03 89.42 89.67 87.92 88.06 0.0M
2023-10-02 91.05 91.05 90.02 90.40 0.0M
2023-09-29 92.21 92.21 90.86 91.03 0.0M
2023-09-28 90.39 91.89 90.39 91.42 0.0M
2023-09-27 91.11 91.11 89.81 90.49 0.0M
2023-09-26 91.15 91.27 90.46 90.68 0.0M
2023-09-25 92.11 92.62 92.11 92.62 0.0M
2023-09-22 93.26 93.41 92.37 92.58 0.0M
2023-09-21 94.71 94.71 93.14 93.14 0.0M
2023-09-20 96.55 97.04 95.44 95.46 0.0M
2023-09-19 96.62 96.99 96.19 96.49 0.0M
2023-09-18 96.26 96.92 96.25 96.68 0.0M
2023-09-15 95.99 96.75 95.99 96.53 0.0M
2023-09-14 95.42 97.20 95.42 97.20 0.0M
2023-09-13 95.25 95.74 95.07 95.13 0.0M
2023-09-12 93.85 96.00 93.85 95.19 0.0M
2023-09-11 94.96 94.96 93.99 93.99 0.0M
2023-09-08 93.69 94.44 93.69 94.36 0.0M
2023-09-07 93.12 93.75 93.12 93.64 0.0M
2023-09-06 94.01 94.06 93.39 93.72 0.0M
2023-09-05 94.99 94.99 94.15 94.15 0.0M
2023-09-01 95.28 95.42 95.12 95.42 0.0M
2023-08-31 95.06 95.25 94.46 94.53 0.0M
2023-08-30 95.04 95.49 94.80 94.80 0.0M
2023-08-29 94.42 95.28 94.42 94.95 0.0M
2023-08-28 93.53 94.41 93.53 94.15 0.0M
2023-08-25 92.82 93.42 92.23 93.20 0.0M
2023-08-24 92.70 93.85 92.53 92.79 0.0M
2023-08-23 92.18 93.03 92.18 92.93 0.0M
2023-08-22 93.32 93.33 92.03 92.06 0.0M
2023-08-21 93.27 93.45 92.55 93.32 0.0M
2023-08-18 92.71 93.64 92.71 93.13 0.0M
2023-08-17 93.85 94.18 93.17 93.39 0.0M
2023-08-16 93.37 94.12 93.37 93.71 0.0M
2023-08-15 94.63 94.63 93.61 93.97 0.0M
2023-08-14 95.07 95.46 94.82 95.20 0.0M
2023-08-11 95.15 95.88 95.15 95.74 0.0M
2023-08-10 95.69 96.74 95.28 95.55 0.0M
2023-08-09 95.95 96.37 95.47 95.49 0.0M
2023-08-08 95.97 96.53 95.02 96.14 0.0M
2023-08-07 96.72 97.63 96.72 97.27 0.0M
2023-08-04 96.65 98.06 96.52 96.69 0.0M
2023-08-03 96.33 97.36 95.90 96.80 0.0M
2023-08-02 96.88 97.30 96.60 97.09 0.0M
2023-08-01 97.62 97.91 97.35 97.87 0.0M
2023-07-31 97.88 98.26 97.55 97.83 0.0M
2023-07-28 98.54 98.54 97.57 97.73 0.0M
2023-07-27 99.36 99.74 97.85 98.13 0.0M
2023-07-26 98.64 99.15 98.56 99.15 0.0M
2023-07-25 98.57 99.23 98.50 98.76 0.0M
2023-07-24 98.35 99.47 98.35 98.83 0.0M
2023-07-21 98.43 98.60 97.54 98.03 0.0M
2023-07-20 96.63 98.26 96.63 98.13 0.0M
2023-07-19 96.51 97.82 96.51 97.12 0.0M
2023-07-18 94.17 96.87 94.17 96.74 0.1M
2023-07-17 92.86 93.76 92.50 93.40 0.0M
2023-07-14 94.05 94.05 92.80 92.89 0.0M
2023-07-13 92.51 93.47 92.51 93.47 0.2M
2023-07-12 92.40 92.97 92.08 92.36 0.1M
2023-07-11 90.36 91.46 90.13 91.46 0.6M
2023-07-10 89.48 90.54 89.48 90.00 0.0M
2023-07-07 88.96 90.26 88.96 89.69 0.0M
2023-07-06 89.66 90.00 88.62 89.26 0.4M
2023-07-05 91.02 91.02 90.28 90.60 0.0M
2023-07-03 90.59 92.12 90.59 91.64 0.0M
2023-06-30 91.22 91.28 90.63 90.75 0.0M
2023-06-29 89.53 90.75 89.53 90.71 0.0M
2023-06-28 88.77 89.19 88.70 88.86 0.0M
2023-06-27 87.71 89.16 87.71 88.68 0.0M
2023-06-26 87.90 88.48 87.86 87.86 0.0M
2023-06-23 88.12 88.38 87.73 88.12 0.0M
2023-06-22 89.81 89.81 88.53 88.99 0.0M
2023-06-21 90.64 90.79 89.99 89.99 0.0M
2023-06-20 91.17 91.17 90.16 90.94 0.0M
2023-06-16 92.68 92.68 91.42 91.74 0.0M
2023-06-15 91.22 92.66 91.22 92.47 0.0M
2023-06-14 91.07 91.94 90.96 91.55 0.0M
2023-06-13 90.42 91.33 90.42 91.06 0.0M
2023-06-12 90.62 90.62 89.22 89.88 0.4M
2023-06-09 90.70 91.18 90.34 91.08 0.2M
2023-06-08 90.38 90.92 89.30 90.85 0.7M
2023-06-07 89.69 90.90 89.46 90.89 0.1M
2023-06-06 88.71 89.99 88.71 89.91 0.1M
2023-06-05 89.59 89.67 88.60 88.83 0.0M
2023-06-02 88.34 89.81 88.33 89.45 0.0M
2023-06-01 87.39 87.50 86.65 87.08 1.3M
2023-05-31 87.93 87.93 86.99 87.19 0.0M
2023-05-30 88.73 88.73 87.84 88.42 0.0M
2023-05-26 87.36 88.64 87.36 88.31 0.0M
2023-05-25 86.32 87.52 86.32 87.31 0.0M
2023-05-24 86.99 87.20 86.33 86.68 0.0M
2023-05-23 87.97 88.69 87.49 87.65 0.2M
2023-05-22 88.04 88.35 87.49 88.14 0.0M
2023-05-19 88.54 88.89 87.50 87.80 0.0M
2023-05-18 88.06 88.65 87.42 88.52 0.0M
2023-05-17 87.01 88.40 86.77 88.15 0.0M
2023-05-16 87.25 87.28 86.59 86.77 0.2M
2023-05-15 87.18 88.02 86.90 87.42 0.0M
2023-05-12 87.53 87.71 86.36 86.77 0.0M
2023-05-11 86.98 87.11 86.48 87.05 0.0M
2023-05-10 88.44 88.44 86.62 87.43 0.0M
2023-05-09 87.06 88.00 86.98 87.54 0.2M
2023-05-08 88.23 88.37 87.46 87.67 0.0M
2023-05-05 86.97 88.12 86.97 88.00 0.0M
2023-05-04 86.60 86.60 85.30 85.90 0.1M
2023-05-03 88.91 88.99 87.01 87.14 0.0M
2023-05-02 90.50 90.50 88.24 88.91 0.0M
2023-05-01 91.82 92.28 90.92 90.99 0.0M
2023-04-28 90.87 92.05 90.87 91.89 0.0M
2023-04-27 90.67 91.57 90.02 91.37 0.0M
2023-04-26 90.87 91.05 89.76 90.07 0.0M
2023-04-25 92.26 92.26 91.00 91.12 0.1M
2023-04-24 93.38 93.53 92.61 92.93 0.1M
2023-04-21 93.23 93.70 92.57 93.70 0.0M
2023-04-20 92.89 93.68 92.89 93.28 0.0M
2023-04-19 91.84 93.93 91.84 93.62 0.1M
2023-04-18 92.27 93.12 92.06 92.94 0.0M
2023-04-17 91.28 92.91 91.18 92.90 0.1M
2023-04-14 91.44 92.00 91.03 91.54 0.1M
2023-04-13 90.45 91.05 90.03 90.89 1.0M
2023-04-12 90.63 90.89 89.89 90.35 0.0M
2023-04-11 89.43 90.44 89.27 89.91 0.0M
2023-04-10 88.85 89.55 88.85 89.19 0.0M
2023-04-06 88.77 89.32 88.77 89.25 0.1M
2023-04-05 89.33 89.33 88.27 88.67 0.1M
2023-04-04 90.78 91.24 89.29 89.72 0.1M
2023-04-03 91.52 91.73 90.67 90.84 1.1M
2023-03-31 90.53 91.64 90.39 91.64 0.1M
2023-03-30 91.05 91.22 89.65 90.14 0.0M
2023-03-29 89.95 90.34 89.38 90.34 0.0M
2023-03-28 89.29 89.41 88.63 89.29 0.1M
2023-03-27 89.03 89.95 88.81 89.28 0.1M
2023-03-24 87.70 87.89 86.27 87.83 0.0M
2023-03-23 89.80 90.56 88.27 88.95 0.9M
2023-03-22 91.55 92.28 90.09 90.09 0.1M
2023-03-21 91.50 92.10 91.29 91.92 0.1M
2023-03-20 88.32 90.10 88.32 89.40 0.1M
2023-03-17 89.22 89.22 87.44 88.31 0.1M
2023-03-16 88.24 91.20 87.42 90.19 0.2M
2023-03-15 88.02 89.27 87.01 89.27 0.3M
2023-03-14 90.20 91.04 89.16 90.21 0.5M
2023-03-13 87.68 89.38 84.97 87.46 0.2M
2023-03-10 94.82 94.82 90.28 90.68 0.3M
2023-03-09 99.60 99.60 95.42 95.65 0.2M
2023-03-08 100.08 100.72 100.02 100.55 0.6M
2023-03-07 101.30 101.62 99.84 99.92 0.0M
2023-03-06 102.47 102.67 101.61 101.66 0.0M
2023-03-03 101.32 102.45 101.32 102.36 0.0M
2023-03-02 100.37 101.13 99.64 100.92 0.1M
2023-03-01 100.96 101.30 100.66 100.98 0.1M
2023-02-28 101.66 102.15 101.21 101.21 0.0M
2023-02-27 103.09 103.10 101.63 101.73 0.1M
2023-02-24 101.30 102.55 101.28 102.36 0.1M
2023-02-23 102.69 102.90 101.25 101.99 0.0M
2023-02-22 102.62 102.71 101.94 102.21 0.0M
2023-02-21 103.36 103.95 102.48 102.64 0.0M
2023-02-17 103.71 104.41 103.55 104.26 0.0M
2023-02-16 104.43 105.20 104.18 104.30 0.0M
2023-02-15 103.80 105.06 103.38 104.89 0.0M
2023-02-14 104.40 105.63 104.05 104.45 0.0M
2023-02-13 103.83 104.71 103.83 104.45 0.0M
2023-02-10 102.66 103.84 102.35 103.65 0.0M
2023-02-09 105.09 105.22 102.84 103.07 0.1M
2023-02-08 104.08 105.20 104.08 104.49 0.1M
2023-02-07 102.76 104.77 102.76 104.45 0.0M
2023-02-06 102.80 103.87 102.80 103.37 0.0M
2023-02-03 102.00 104.49 101.45 103.27 0.1M
2023-02-02 103.32 103.93 102.05 102.56 0.1M
2023-02-01 101.63 103.75 101.32 102.89 0.2M
2023-01-31 100.85 102.19 100.78 102.19 0.0M
2023-01-30 99.99 101.47 99.99 100.71 0.1M
2023-01-27 101.01 101.72 100.42 100.54 0.0M
2023-01-26 101.13 101.45 100.50 101.44 0.0M
2023-01-25 99.19 101.00 99.19 100.92 0.0M
2023-01-24 99.89 100.77 99.89 100.30 0.0M
2023-01-23 99.52 100.46 99.09 100.38 0.0M
2023-01-20 98.94 99.51 98.58 99.31 0.5M
2023-01-19 99.28 99.76 98.29 98.62 0.0M
2023-01-18 101.59 101.68 100.67 100.80 0.1M
2023-01-17 101.87 102.17 101.41 101.62 0.0M
2023-01-13 100.74 102.65 100.74 102.36 0.0M
2023-01-12 101.53 102.09 100.32 101.84 0.1M
2023-01-11 101.00 101.30 100.70 101.12 0.1M
2023-01-10 99.87 101.00 99.70 100.99 0.4M
2023-01-09 99.48 101.05 99.26 99.70 0.0M
2023-01-06 97.94 99.17 97.16 99.12 0.1M
2023-01-05 96.84 97.44 96.53 97.04 0.0M
2023-01-04 97.13 98.01 96.44 97.31 0.1M
2023-01-03 96.76 97.30 95.68 96.54 0.2M