Get the Stockscreener App
180.49
0.95%
-1.73
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 December 12, 2025, is $180.49.
- Ishares U S Broker Dealers Etf all-time high stock price is $182.88, occurred on December 12, 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 527.35% to $180.49 now.
- The 52-week high stock price for IAI is $182.88, representing a 1.32% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IAI is $116.88, indicating a -35.24% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $182.9 | $180.2 | $2.63 | 66,064.0 | -0.95% |
| Dec 11, 2025 | $182.8 | $180.8 | $1.92 | 39,783.0 | +0.51% |
| Dec 10, 2025 | $182.2 | $179.4 | $2.89 | 71,746.0 | +0.68% |
| Dec 09, 2025 | $181.6 | $178.6 | $3.00 | 79,558.0 | +0.63% |
| Dec 08, 2025 | $179.3 | $178.0 | $1.33 | 42,843.0 | +0.19% |
| Dec 05, 2025 | $179.3 | $177.6 | $1.72 | 40,120.0 | +0.25% |
| Dec 04, 2025 | $178.5 | $177.2 | $1.27 | 56,324.0 | +0.55% |
| Dec 03, 2025 | $177.3 | $173.8 | $3.49 | 64,601.0 | +1.96% |
| Dec 02, 2025 | $174.8 | $173.7 | $1.03 | 44,635.0 | +0.03% |
| Dec 01, 2025 | $175.2 | $173.2 | $2.03 | 134,057.0 | -1.16% |
| Nov 28, 2025 | $176.6 | $175.2 | $1.40 | 19,390.0 | +0.75% |
| Nov 26, 2025 | $175.2 | $172.4 | $2.83 | 62,801.0 | +1.58% |
| Nov 25, 2025 | $172.2 | $168.6 | $3.54 | 171,279.0 | +1.23% |
| Nov 24, 2025 | $170.5 | $167.5 | $3.00 | 105,490.0 | +1.30% |
| Nov 21, 2025 | $168.8 | $165.2 | $3.62 | 314,401.0 | +0.42% |
| Nov 20, 2025 | $173.4 | $166.7 | $6.63 | 431,276.0 | -1.91% |
| Nov 19, 2025 | $170.5 | $168.6 | $1.85 | 129,580.0 | +0.56% |
| Nov 18, 2025 | $170.8 | $167.8 | $3.02 | 461,861.0 | +0.02% |
| Nov 17, 2025 | $172.9 | $168.2 | $4.74 | 94,877.0 | -2.41% |
| Nov 14, 2025 | $175.0 | $171.5 | $3.49 | 77,755.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $182.9 | $173.2 | $9.73 | 705,795.0 | +2.69% |
| Nov, 2025 | $179.8 | $165.2 | $14.69 | 3,213,469.0 | +0.39% |
| Oct, 2025 | $178.4 | $168.8 | $9.64 | 2,474,166.0 | -1.01% |
| Sep, 2025 | $179.1 | $169.0 | $10.07 | 3,143,618.0 | +1.55% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):