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
2024-12-31 145.22 145.22 143.55 144.10 0.1M
2024-12-30 144.04 144.93 143.01 144.38 0.1M
2024-12-27 146.44 147.00 144.97 145.91 0.0M
2024-12-26 146.13 147.26 146.00 147.23 0.0M
2024-12-24 145.20 146.78 144.83 146.78 0.1M
2024-12-23 143.48 144.64 142.84 144.57 0.2M
2024-12-20 141.04 144.78 141.04 144.06 0.1M
2024-12-19 144.17 145.07 141.81 141.81 0.1M
2024-12-18 148.40 148.51 141.88 142.10 0.1M
2024-12-17 149.40 149.41 147.74 148.12 0.3M
2024-12-16 150.65 151.16 150.16 150.25 0.3M
2024-12-13 151.56 151.56 149.60 149.79 0.1M
2024-12-12 151.42 151.92 151.07 151.12 0.1M
2024-12-11 150.78 151.37 150.76 151.05 0.1M
2024-12-10 150.70 150.92 149.50 149.80 0.1M
2024-12-09 153.38 153.38 150.40 150.77 0.1M
2024-12-06 152.61 153.45 152.43 153.28 0.1M
2024-12-05 154.06 154.38 152.32 152.43 0.1M
2024-12-04 152.55 153.47 152.09 153.29 0.1M
2024-12-03 152.65 153.31 152.09 152.22 0.1M
2024-12-02 153.67 153.97 152.38 152.38 0.5M
2024-11-29 154.37 154.38 153.25 153.41 0.0M
2024-11-27 153.40 154.29 152.72 153.58 0.1M
2024-11-26 152.07 152.94 151.40 152.68 0.0M
2024-11-25 153.44 153.73 152.00 153.13 0.0M
2024-11-22 150.58 152.06 150.40 152.00 0.0M
2024-11-21 150.94 151.53 149.52 150.77 0.1M
2024-11-20 151.06 151.16 148.33 149.64 0.0M
2024-11-19 149.27 150.36 148.88 149.73 0.1M
2024-11-18 148.96 150.45 148.43 150.08 0.1M
2024-11-15 147.80 148.86 147.38 148.71 0.1M
2024-11-14 149.67 150.02 147.75 147.78 0.1M
2024-11-13 150.19 150.96 148.24 148.48 0.1M
2024-11-12 149.80 150.41 148.72 149.40 0.1M
2024-11-11 148.62 151.21 148.62 150.51 0.4M
2024-11-08 144.57 146.75 144.36 145.94 0.1M
2024-11-07 144.69 144.97 143.69 143.93 0.1M
2024-11-06 142.10 145.43 141.00 145.22 0.3M
2024-11-05 132.99 135.12 132.99 135.09 0.0M
2024-11-04 132.98 133.33 132.13 133.02 0.1M
2024-11-01 133.29 134.23 132.81 133.11 0.0M
2024-10-31 134.90 134.90 132.62 132.62 0.1M
2024-10-30 136.11 136.99 135.42 135.42 0.0M
2024-10-29 136.21 137.36 136.21 136.41 0.0M
2024-10-28 135.61 136.49 135.61 136.29 0.0M
2024-10-25 136.48 136.48 134.09 134.57 0.1M
2024-10-24 135.66 136.21 135.21 136.07 0.0M
2024-10-23 135.89 136.17 134.63 135.25 0.1M
2024-10-22 136.47 136.51 135.72 136.38 0.0M
2024-10-21 138.10 138.10 136.57 137.19 0.1M
2024-10-18 137.68 138.74 137.61 138.48 0.1M
2024-10-17 138.40 138.40 137.40 137.49 0.0M
2024-10-16 136.98 138.25 136.93 137.98 0.0M
2024-10-15 136.50 136.98 135.54 135.90 0.1M
2024-10-14 133.34 134.85 133.12 134.84 0.2M
2024-10-11 130.97 132.83 130.97 132.78 0.1M
2024-10-10 131.03 131.03 129.96 130.39 0.4M
2024-10-09 130.24 131.55 130.11 131.20 0.0M
2024-10-08 129.02 130.24 129.02 130.10 0.1M
2024-10-07 129.36 129.93 128.36 128.54 0.1M
2024-10-04 129.30 129.92 128.39 129.61 0.1M
2024-10-03 127.54 128.17 127.16 128.05 0.0M
2024-10-02 127.63 128.15 127.13 128.02 0.0M
2024-10-01 128.56 128.56 126.77 127.64 0.0M
2024-09-30 128.12 128.57 127.20 128.56 0.0M
2024-09-27 128.18 129.12 127.90 128.58 0.0M
2024-09-26 127.77 128.04 127.37 127.75 0.1M
2024-09-25 128.17 128.29 126.78 127.16 1.0M
2024-09-24 128.47 128.47 127.42 128.44 0.0M
2024-09-23 128.31 128.99 128.08 128.08 0.0M
2024-09-20 128.00 128.31 127.48 128.02 0.1M
2024-09-19 128.23 128.64 127.30 128.45 0.0M
2024-09-18 126.72 127.97 126.20 126.20 0.0M
2024-09-17 127.23 127.31 126.23 126.66 0.1M
2024-09-16 125.54 126.88 125.54 126.61 0.1M
2024-09-13 124.57 125.44 124.57 125.05 0.1M
2024-09-12 123.80 124.28 122.79 124.28 0.1M
2024-09-11 123.05 123.71 120.82 123.71 0.1M
2024-09-10 124.75 124.75 122.41 123.77 0.1M
2024-09-09 124.14 125.50 124.06 124.53 0.1M
2024-09-06 125.66 126.26 122.68 123.02 0.2M
2024-09-05 125.98 125.99 124.61 125.58 0.4M
2024-09-04 125.26 126.30 124.97 125.63 0.1M
2024-09-03 127.00 127.11 124.39 125.14 0.1M
2024-08-30 127.22 127.73 126.25 127.73 0.0M
2024-08-29 126.27 127.47 126.06 126.85 0.0M
2024-08-28 126.48 127.09 125.44 126.14 0.1M
2024-08-27 126.48 126.96 126.33 126.76 0.1M
2024-08-26 126.96 127.25 126.26 126.38 0.0M
2024-08-23 125.72 126.55 125.34 126.32 0.0M
2024-08-22 124.71 125.25 124.48 125.03 1.0M
2024-08-21 124.75 124.92 123.90 124.87 0.1M
2024-08-20 125.21 125.21 124.12 124.28 0.0M
2024-08-19 124.82 125.21 124.67 125.21 0.1M
2024-08-16 123.58 124.80 123.58 124.80 0.1M
2024-08-15 124.59 124.59 123.68 123.96 0.2M
2024-08-14 122.06 123.53 121.86 123.51 0.1M
2024-08-13 120.92 121.69 120.41 121.59 0.0M
2024-08-12 120.72 120.72 119.63 120.22 0.0M
2024-08-09 119.93 121.07 119.86 120.64 0.1M
2024-08-08 118.45 120.36 118.45 120.11 0.1M
2024-08-07 119.17 119.90 117.49 117.68 0.1M
2024-08-06 116.18 119.07 116.05 117.76 0.1M
2024-08-05 114.94 117.20 114.17 115.73 0.1M
2024-08-02 121.31 121.31 118.77 119.48 0.0M
2024-08-01 124.77 124.77 121.84 122.29 0.0M
2024-07-31 124.86 124.96 123.85 124.09 0.0M
2024-07-30 124.05 125.02 123.50 123.89 0.0M
2024-07-29 124.57 124.57 123.16 123.21 0.0M
2024-07-26 124.05 125.06 124.05 124.46 0.0M
2024-07-25 121.33 124.50 121.33 123.32 0.1M
2024-07-24 123.45 123.76 121.30 121.50 0.0M
2024-07-23 123.09 124.25 123.09 123.58 0.0M
2024-07-22 121.74 122.78 121.36 122.78 0.0M
2024-07-19 121.48 121.76 120.90 121.35 0.0M
2024-07-18 123.67 124.26 121.33 121.86 0.1M
2024-07-17 123.41 124.23 123.17 124.10 0.0M
2024-07-16 123.35 124.74 123.35 124.40 0.1M
2024-07-15 122.23 124.02 122.21 124.02 0.1M
2024-07-12 121.73 122.55 121.73 121.76 0.0M
2024-07-11 120.81 121.64 120.72 121.42 0.0M
2024-07-10 119.50 120.38 119.31 120.34 0.0M
2024-07-09 118.64 119.99 118.46 119.52 0.0M
2024-07-08 119.02 119.42 118.35 118.38 0.0M
2024-07-05 118.58 118.71 117.50 118.71 0.0M
2024-07-03 118.90 119.01 118.61 118.61 0.1M
2024-07-02 118.23 118.82 117.98 118.82 0.0M
2024-07-01 117.81 118.21 117.26 117.95 0.0M
2024-06-28 116.83 117.33 116.47 116.93 0.0M
2024-06-27 116.01 116.54 115.96 116.54 0.0M
2024-06-26 116.58 116.58 115.90 116.45 0.1M
2024-06-25 117.01 117.09 116.54 116.88 0.0M
2024-06-24 116.26 117.34 116.04 116.71 0.1M
2024-06-21 116.46 116.46 115.86 116.17 0.0M
2024-06-20 116.58 116.87 116.01 116.58 0.1M
2024-06-18 115.76 116.39 115.61 116.36 0.1M
2024-06-17 115.03 115.93 114.22 115.93 0.2M
2024-06-14 114.46 115.22 114.28 115.22 0.1M
2024-06-13 116.02 116.02 114.95 115.33 0.1M
2024-06-12 116.72 117.26 116.21 116.24 0.0M
2024-06-11 115.42 115.42 114.61 115.11 0.0M
2024-06-10 115.97 116.73 115.77 116.53 0.0M
2024-06-07 116.98 117.75 116.33 116.33 0.0M
2024-06-06 117.74 117.94 117.28 117.36 0.0M
2024-06-05 116.93 117.67 116.48 117.66 0.0M
2024-06-04 115.90 116.74 115.90 116.53 0.0M
2024-06-03 117.16 117.16 115.37 116.31 0.0M
2024-05-31 116.40 116.64 115.05 116.64 0.0M
2024-05-30 116.22 116.42 115.65 116.02 0.0M
2024-05-29 116.50 116.57 115.95 116.43 0.1M
2024-05-28 118.59 118.59 117.18 117.68 0.1M
2024-05-24 117.88 118.91 117.88 118.91 0.0M
2024-05-23 119.46 119.46 117.26 117.30 0.0M
2024-05-22 119.85 120.08 118.88 119.24 0.0M
2024-05-21 119.56 120.48 119.54 120.13 0.1M
2024-05-20 119.57 119.89 119.05 119.58 0.1M
2024-05-17 118.53 119.55 118.49 119.47 0.0M
2024-05-16 118.67 118.94 118.20 118.20 0.1M
2024-05-15 117.60 118.95 117.60 118.95 0.1M
2024-05-14 116.36 117.11 116.21 117.10 0.0M
2024-05-13 116.83 117.03 116.01 116.13 0.1M
2024-05-10 117.03 117.20 116.20 116.46 0.1M
2024-05-09 115.57 116.72 115.56 116.72 0.1M
2024-05-08 115.27 115.82 114.96 115.69 0.0M
2024-05-07 116.18 116.20 115.45 115.55 0.1M
2024-05-06 115.01 115.74 114.93 115.74 0.0M
2024-05-03 114.01 114.43 113.67 114.27 0.0M
2024-05-02 112.67 113.35 111.80 113.16 0.1M
2024-05-01 111.42 113.43 111.32 112.07 0.1M
2024-04-30 112.05 112.34 111.36 111.37 0.0M
2024-04-29 113.19 113.65 112.50 112.90 0.1M
2024-04-26 112.35 113.19 111.94 113.01 0.0M
2024-04-25 112.03 112.58 111.02 112.15 0.1M
2024-04-24 113.02 113.35 112.63 112.90 0.1M
2024-04-23 112.95 113.34 112.43 113.10 0.0M
2024-04-22 111.65 113.26 111.35 112.88 0.1M
2024-04-19 110.99 111.43 110.63 111.03 0.1M
2024-04-18 110.65 111.39 110.18 110.51 0.0M
2024-04-17 110.55 111.21 110.00 110.35 0.0M
2024-04-16 110.51 110.51 109.17 109.87 0.1M
2024-04-15 112.54 112.96 109.52 109.70 0.1M
2024-04-12 111.46 111.75 110.32 110.83 0.1M
2024-04-11 113.35 113.62 112.17 112.42 0.1M
2024-04-10 113.88 114.27 112.78 113.25 1.5M
2024-04-09 115.88 116.08 114.18 114.97 2.3M
2024-04-08 114.80 115.99 114.80 115.23 2.0M
2024-04-05 113.60 114.50 113.50 114.25 0.0M
2024-04-04 115.20 115.99 113.63 113.95 0.0M
2024-04-03 114.22 115.20 114.22 114.56 0.0M
2024-04-02 114.07 114.52 113.57 113.98 0.1M
2024-04-01 115.81 115.81 114.74 115.20 0.2M
2024-03-28 115.72 116.16 115.38 116.01 0.0M
2024-03-27 115.05 115.29 114.21 114.95 0.0M
2024-03-26 114.03 114.62 113.88 113.94 0.0M
2024-03-25 114.29 114.39 113.92 114.04 0.0M
2024-03-22 114.69 114.69 113.74 113.74 0.0M
2024-03-21 114.45 116.00 114.45 115.82 0.0M
2024-03-20 112.49 114.26 112.30 114.17 0.2M
2024-03-19 111.80 112.52 111.47 112.30 0.0M
2024-03-18 112.27 112.37 111.60 111.60 0.0M
2024-03-15 111.53 112.53 111.31 112.04 0.0M
2024-03-14 112.92 112.92 111.11 111.94 0.0M
2024-03-13 113.01 114.00 112.62 113.13 0.0M
2024-03-12 113.02 113.08 112.28 112.92 0.0M
2024-03-11 112.97 112.97 112.10 112.42 0.0M
2024-03-08 111.77 113.38 111.77 112.42 0.2M
2024-03-07 112.83 112.83 111.76 111.95 0.0M
2024-03-06 111.51 111.83 110.87 111.79 0.0M
2024-03-05 112.08 112.54 111.18 111.42 0.0M
2024-03-04 111.12 112.95 111.12 112.30 0.0M
2024-03-01 110.35 110.79 110.26 110.49 0.0M
2024-02-29 111.47 111.49 109.88 110.69 0.0M
2024-02-28 110.30 111.14 110.30 110.72 0.0M
2024-02-27 110.24 110.27 109.48 110.00 0.0M
2024-02-26 109.73 110.19 109.68 109.94 0.0M
2024-02-23 108.70 109.88 108.70 109.39 0.0M
2024-02-22 107.77 109.29 107.77 108.90 0.0M
2024-02-21 106.69 107.40 106.68 107.40 0.0M
2024-02-20 107.36 107.74 106.87 107.32 0.0M
2024-02-16 107.44 108.98 107.44 107.82 0.0M
2024-02-15 106.88 107.90 106.88 107.60 0.0M
2024-02-14 106.33 106.33 105.64 106.14 0.0M
2024-02-13 106.29 106.47 104.46 105.04 0.0M
2024-02-12 107.07 108.26 107.06 107.73 0.0M
2024-02-09 106.41 107.16 106.25 106.97 0.0M
2024-02-08 105.65 106.26 105.28 105.79 0.0M
2024-02-07 105.95 106.55 105.38 106.31 0.0M
2024-02-06 105.85 105.85 104.92 105.51 0.0M
2024-02-05 106.66 106.66 105.05 105.70 0.0M
2024-02-02 105.82 107.25 105.82 106.90 0.0M
2024-02-01 106.08 106.62 104.89 106.41 0.1M
2024-01-31 107.62 108.04 105.72 105.91 0.0M
2024-01-30 106.52 107.65 106.52 107.65 0.0M
2024-01-29 105.64 106.48 105.39 106.48 0.0M
2024-01-26 106.39 106.39 105.69 105.99 0.1M
2024-01-25 106.27 106.27 105.39 105.93 0.1M
2024-01-24 106.62 106.74 105.70 105.87 0.1M
2024-01-23 105.41 105.89 105.34 105.73 0.0M
2024-01-22 105.46 106.16 105.01 105.63 0.1M
2024-01-19 104.00 104.86 103.49 104.82 0.0M
2024-01-18 104.33 104.33 103.10 103.86 0.1M
2024-01-17 103.00 104.00 102.97 103.68 0.0M
2024-01-16 103.80 104.58 103.53 104.33 0.1M
2024-01-12 105.46 105.50 104.34 104.77 0.0M
2024-01-11 105.63 105.75 104.40 105.30 0.0M
2024-01-10 105.52 105.81 104.94 105.51 0.0M
2024-01-09 106.27 106.27 105.56 105.62 0.1M
2024-01-08 106.17 107.18 105.58 107.04 0.0M
2024-01-05 106.31 106.64 105.67 105.87 0.0M
2024-01-04 105.69 106.77 105.69 106.03 0.0M
2024-01-03 106.20 106.20 105.18 105.58 0.0M
2024-01-02 107.63 107.69 106.81 107.61 0.1M