iShares US Broker-Dealers... (IAI)
AMEX: IAI
· Real-Time Price · USD
172.00
-0.64 (-0.37%)
At close: Aug 21, 2025, 3:59 PM
172.05
0.03%
After-hours: Aug 21, 2025, 04:54 PM EDT
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 172.21 | 172.98 | 169.80 | 172.64 | 172.64 | 0.16% | 311,119 |
| Aug 19, 2025 | 174.25 | 174.25 | 171.86 | 172.37 | 172.37 | -0.91% | 213,882 |
| Aug 18, 2025 | 174.01 | 174.07 | 172.91 | 173.96 | 173.96 | -0.20% | 194,741 |
| Aug 15, 2025 | 176.24 | 176.24 | 174.11 | 174.30 | 174.30 | -1.19% | 120,087 |
| Aug 14, 2025 | 175.40 | 176.46 | 175.16 | 176.40 | 176.40 | 0.27% | 90,643 |
| Aug 13, 2025 | 177.63 | 177.93 | 174.31 | 175.93 | 175.93 | -0.48% | 138,303 |
| Aug 12, 2025 | 176.25 | 177.12 | 175.72 | 176.78 | 176.78 | 1.17% | 181,448 |
| Aug 11, 2025 | 175.53 | 176.19 | 174.68 | 174.74 | 174.74 | 0.12% | 153,938 |
| Aug 8, 2025 | 174.40 | 175.27 | 173.78 | 174.53 | 174.53 | 0.66% | 101,334 |
| Aug 7, 2025 | 175.07 | 175.16 | 172.80 | 173.39 | 173.39 | -0.04% | 139,500 |
| Aug 6, 2025 | 173.70 | 173.71 | 172.10 | 173.46 | 173.46 | 0.01% | 126,804 |
| Aug 5, 2025 | 175.33 | 175.34 | 172.62 | 173.45 | 173.45 | -0.87% | 109,422 |
| Aug 4, 2025 | 172.01 | 175.10 | 172.01 | 174.97 | 174.97 | 2.34% | 52,900 |
| Aug 1, 2025 | 172.15 | 172.25 | 168.80 | 170.97 | 170.97 | -2.66% | 148,642 |
| Jul 31, 2025 | 175.75 | 177.85 | 175.38 | 175.64 | 175.64 | -0.43% | 140,510 |
| Jul 30, 2025 | 175.76 | 177.62 | 175.49 | 176.39 | 176.39 | 0.75% | 77,300 |
| Jul 29, 2025 | 175.63 | 176.00 | 174.25 | 175.08 | 175.08 | 0.11% | 74,105 |
| Jul 28, 2025 | 175.70 | 175.80 | 174.48 | 174.89 | 174.89 | -0.53% | 108,500 |
| Jul 25, 2025 | 174.98 | 176.18 | 174.40 | 175.82 | 175.82 | 0.81% | 108,520 |
| Jul 24, 2025 | 173.27 | 175.52 | 173.27 | 174.41 | 174.41 | 0.73% | 75,902 |