Get the Stockscreener App
152.77
2.23%
3.33
After Hours:
152.78
0.010
+0.01%
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of February 28, 2025, is $152.77.
- Ishares U S Broker Dealers Etf all-time high stock price is $159.90, occurred on February 14, 2025.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 431.00% to $152.77 now.
- The 52-week high stock price for IAI is $159.90, representing a 4.67% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for IAI is $109.17, indicating a -28.54% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2024 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $152.9 | $149.8 | $3.08 | 213,287.0 | +2.23% |
| Feb 27, 2025 | $152.8 | $149.2 | $3.63 | 266,011.0 | -0.76% |
| Feb 26, 2025 | $152.1 | $150.0 | $2.04 | 238,878.0 | +0.43% |
| Feb 25, 2025 | $152.1 | $148.1 | $4.02 | 3,361,352.0 | -1.13% |
| Feb 24, 2025 | $153.8 | $150.7 | $3.07 | 2,093,623.0 | -0.68% |
| Feb 21, 2025 | $156.6 | $152.3 | $4.30 | 86,465.0 | -1.91% |
| Feb 20, 2025 | $159.1 | $154.2 | $4.84 | 132,924.0 | -2.17% |
| Feb 19, 2025 | $159.4 | $158.4 | $1.03 | 102,886.0 | -0.10% |
| Feb 18, 2025 | $159.4 | $158.3 | $1.16 | 187,365.0 | +0.22% |
| Feb 14, 2025 | $159.9 | $158.4 | $1.49 | 110,151.0 | -0.03% |
| Feb 13, 2025 | $159.1 | $157.2 | $1.85 | 141,035.0 | +1.56% |
| Feb 12, 2025 | $156.6 | $154.8 | $1.70 | 174,037.0 | +0.19% |
| Feb 11, 2025 | $156.6 | $155.1 | $1.51 | 122,207.0 | +0.01% |
| Feb 10, 2025 | $158.6 | $155.6 | $3.01 | 180,431.0 | -1.02% |
| Feb 07, 2025 | $158.9 | $157.6 | $1.32 | 262,995.0 | -0.13% |
| Feb 06, 2025 | $158.3 | $157.2 | $1.16 | 441,117.0 | +1.09% |
| Feb 05, 2025 | $156.5 | $154.7 | $1.80 | 187,999.0 | +0.82% |
| Feb 04, 2025 | $156.3 | $154.8 | $1.48 | 112,483.0 | -0.24% |
| Feb 03, 2025 | $156.0 | $152.9 | $3.10 | 238,336.0 | -0.63% |
| Jan 31, 2025 | $157.8 | $156.1 | $1.69 | 123,791.0 | -0.45% |
| Jan 30, 2025 | $157.8 | $156.2 | $1.60 | 116,798.0 | +1.24% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,866,869.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.4 | $98.47 | $10.93 | 456,214.0 | +10.02% |
| Nov, 2023 | $98.65 | $87.36 | $11.29 | 234,871.0 | +13.00% |
| Oct, 2023 | $92.34 | $85.10 | $7.24 | 334,597.0 | -4.10% |
| Sep, 2023 | $97.20 | $89.81 | $7.39 | 301,350.0 | -3.70% |
| Aug, 2023 | $98.06 | $92.03 | $6.03 | 389,423.0 | -3.38% |
| Jul, 2023 | $99.74 | $88.62 | $11.12 | 1,630,520.0 | +7.80% |
| Jun, 2023 | $92.68 | $86.65 | $6.03 | 3,141,590.0 | +4.08% |
| May, 2023 | $92.28 | $85.30 | $6.98 | 1,231,285.0 | -5.11% |
| Apr, 2023 | $93.92 | $88.27 | $5.65 | 3,055,413.0 | +0.27% |
| Mar, 2023 | $102.7 | $84.97 | $17.70 | 4,024,758.0 | -9.46% |
| Feb, 2023 | $105.6 | $101.2 | $4.42 | 1,102,068.0 | -0.96% |
| Jan, 2023 | $102.7 | $95.68 | $6.97 | 1,876,227.0 | +6.30% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):