Get the Stockscreener App
158.05
1.09%
1.71
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 06, 2025, is $158.05.
- Ishares U S Broker Dealers Etf all-time high stock price is $158.34, occurred on February 06, 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 449.36% to $158.05 now.
- The 52-week high stock price for IAI is $158.34, representing a 0.18% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IAI is $104.46, indicating a -33.90% decrease from the current share price, occurred on February 13, 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 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% |
| Jan 29, 2025 | $155.9 | $154.3 | $1.62 | 105,777.0 | -0.12% |
| Jan 28, 2025 | $155.9 | $154.1 | $1.85 | 95,107.0 | +0.59% |
| Jan 27, 2025 | $154.6 | $152.8 | $1.81 | 118,695.0 | -0.75% |
| Jan 24, 2025 | $156.4 | $154.7 | $1.73 | 111,296.0 | +0.30% |
| Jan 23, 2025 | $155.4 | $153.7 | $1.69 | 97,381.0 | +0.80% |
| Jan 22, 2025 | $154.2 | $153.4 | $0.8191 | 111,029.0 | +0.16% |
| Jan 21, 2025 | $153.7 | $151.7 | $2.02 | 106,085.0 | +1.48% |
| Jan 17, 2025 | $152.2 | $150.3 | $1.92 | 106,085.0 | +0.95% |
| Jan 16, 2025 | $150.2 | $147.8 | $2.40 | 85,884.0 | +1.82% |
| Jan 15, 2025 | $147.6 | $146.0 | $1.62 | 112,373.0 | +3.32% |
| Jan 14, 2025 | $143.4 | $141.8 | $1.65 | 196,557.0 | +1.01% |
| Jan 13, 2025 | $141.3 | $139.9 | $1.46 | 137,094.0 | -0.06% |
| Jan 10, 2025 | $143.8 | $140.9 | $2.91 | 1,242,738.0 | -2.73% |
| Jan 08, 2025 | $145.3 | $143.3 | $2.01 | 173,485.0 | +0.57% |
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 | $158.3 | $152.9 | $5.46 | 1,421,052.0 | +1.03% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):