iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI) Historical Stock Data
178.94 ↑0.34 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAI is up 0.05% a day on average. There have been 18 days where iShares U.S. Broker-Dealers & Securities Exchanges ETF closed green and 12 days where IAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 178.97 | 178.94 | ↓$0.03 (-0.02%) | 177.97 | 179.30 | 41.02K |
| 2025-12-05 | 177.71 | 178.60 | ↑$0.89 (0.50%) | 177.56 | 179.28 | 38.78K |
| 2025-12-04 | 177.25 | 178.16 | ↑$0.91 (0.51%) | 177.25 | 178.52 | 56.33K |
| 2025-12-03 | 173.81 | 177.18 | ↑$3.37 (1.94%) | 173.81 | 177.25 | 61.90K |
| 2025-12-02 | 174.68 | 173.78 | ↓$0.90 (-0.52%) | 173.72 | 174.76 | 44.15K |
| 2025-12-01 | 174.28 | 173.78 | ↓$0.50 (-0.29%) | 173.15 | 175.10 | 133.72K |
| 2025-11-28 | 175.25 | 175.77 | ↑$0.52 (0.30%) | 175.17 | 176.54 | 19.39K |
| 2025-11-26 | 172.42 | 174.47 | ↑$2.05 (1.19%) | 172.42 | 175.25 | 62.81K |
| 2025-11-25 | 169.85 | 171.75 | ↑$1.90 (1.12%) | 168.62 | 172.17 | 171.38K |
| 2025-11-24 | 168.37 | 169.67 | ↑$1.30 (0.77%) | 167.47 | 170.47 | 103.51K |
| 2025-11-21 | 168.01 | 167.49 | ↓$0.52 (-0.31%) | 165.15 | 168.77 | 313.99K |
| 2025-11-20 | 171.98 | 166.79 | ↓$5.19 (-3.02%) | 166.74 | 172.97 | 431.38K |
| 2025-11-19 | 169.19 | 170.04 | ↑$0.85 (0.50%) | 168.63 | 170.47 | 126.74K |
| 2025-11-18 | 167.76 | 169.09 | ↑$1.33 (0.79%) | 167.76 | 170.78 | 319.43K |
| 2025-11-17 | 172.92 | 169.06 | ↓$3.86 (-2.23%) | 168.18 | 172.92 | 95.01K |
| 2025-11-14 | 173.32 | 173.23 | ↓$0.09 (-0.05%) | 171.51 | 175.00 | 77.79K |
| 2025-11-13 | 178.09 | 175.04 | ↓$3.05 (-1.71%) | 174.83 | 178.60 | 170.57K |
| 2025-11-12 | 177.67 | 179.29 | ↑$1.62 (0.91%) | 177.67 | 179.84 | 427.42K |
| 2025-11-11 | 175.69 | 176.88 | ↑$1.19 (0.68%) | 175.69 | 177.47 | 77.94K |
| 2025-11-10 | 175.63 | 176.07 | ↑$0.44 (0.25%) | 174.55 | 176.68 | 122.02K |
| 2025-11-07 | 172.34 | 174.51 | ↑$2.17 (1.26%) | 170.58 | 174.51 | 71.60K |
| 2025-11-06 | 174.35 | 172.87 | ↓$1.48 (-0.85%) | 172.05 | 174.35 | 47.55K |
| 2025-11-05 | 174.27 | 174.98 | ↑$0.72 (0.41%) | 173.23 | 175.78 | 69.56K |
| 2025-11-04 | 173.70 | 173.93 | ↑$0.23 (0.13%) | 173.08 | 176.04 | 144.72K |
| 2025-11-03 | 175.33 | 175.02 | ↓$0.31 (-0.18%) | 173.07 | 175.34 | 214.06K |
| 2025-10-31 | 174.00 | 175.09 | ↑$1.09 (0.63%) | 174.00 | 176.02 | 52.80K |
| 2025-10-30 | 173.02 | 173.69 | ↑$0.67 (0.39%) | 173.02 | 176.01 | 67.01K |
| 2025-10-29 | 175.90 | 173.17 | ↓$2.73 (-1.55%) | 172.55 | 175.90 | 141.83K |
| 2025-10-28 | 177.74 | 176.95 | ↓$0.79 (-0.44%) | 176.94 | 178.39 | 90.63K |
| 2025-10-27 | 177.08 | 177.67 | ↑$0.59 (0.33%) | 177.03 | 178.08 | 181.62K |
Create an account or log in to view more rows.
$IAI Not another do nothing day
$IAI Growth/Value
$IAI to the moon!!! lfG
$IAI we need those buyers and volume.
$IAI take us to the moon
lets goooooo
$IAI always with good potential for a long term Hodl
$IAI the bulls in here
$IAI bull trap confirmed
$IAI Come on.. Let it fall.. buy later bulls
$IAI they don’t want us to shine… But we gon shine…