MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAI — iShares U.S. Broker-Dealers & Securities Exchanges ETF
NYSE ArcaiShares U.S. Broker-Dealers & Securities Exchanges ETF
$175.89
-0.40(-0.23%)
- O
- 177.22
- H
- 178.30
- L
- 175.29
- V
- 58.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$175.89
Period Return+31.78%
Period High$198.09
Period Low$130.63
Avg Daily Volume123.4K
Total Trading Days365
IAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $177.22 | $178.30 | $175.29 | $175.89 | $-0.40 | -0.23% | 58,422 | $176.33 | $175.29 $178.30 |
| Oct 1, 2026 | $175.47 | $176.49 | $173.91 | $176.29 | +$0.15 | +0.09% | 261,411 | $175.43 | $173.91 $176.49 |
| Sep 30, 2026 | $178.41 | $178.41 | $176.01 | $176.14 | $-1.75 | -0.98% | 50,645 | $176.79 | $176.01 $178.41 |
| Sep 29, 2026 | $179.33 | $179.33 | $176.62 | $177.89 | $-0.49 | -0.27% | 31,897 | $177.67 | $176.62 $179.33 |
| Sep 28, 2026 | $180.36 | $180.36 | $178.13 | $178.38 | $-2.50 | -1.38% | 41,532 | $178.84 | $178.13 $180.36 |
| Sep 25, 2026 | $181.44 | $181.59 | $179.09 | $180.88 | $-0.20 | -0.11% | 41,074 | $180.67 | $179.09 $181.59 |
| Sep 24, 2026 | $182.00 | $182.00 | $179.87 | $181.08 | $-1.75 | -0.96% | 50,259 | $180.92 | $179.87 $182.00 |
| Sep 23, 2026 | $182.49 | $185.05 | $182.49 | $182.83 | $-0.61 | -0.33% | 48,025 | $183.70 | $182.49 $185.05 |
| Sep 22, 2026 | $187.48 | $187.48 | $181.96 | $183.44 | $-3.66 | -1.96% | 91,734 | $183.51 | $181.96 $187.48 |
| Sep 21, 2026 | $187.21 | $187.61 | $186.00 | $187.10 | +$2.30 | +1.24% | 39,140 | $186.82 | $186.00 $187.61 |
| Sep 18, 2026 | $182.43 | $184.91 | $182.07 | $184.80 | +$2.29 | +1.25% | 47,460 | $184.41 | $182.07 $184.91 |
| Sep 17, 2026 | $182.85 | $182.86 | $180.31 | $182.51 | +$1.35 | +0.75% | 95,602 | $181.96 | $180.31 $182.86 |
| Sep 16, 2026 | $185.44 | $185.44 | $179.22 | $181.16 | $-4.07 | -2.20% | 89,808 | $182.39 | $179.22 $185.44 |
| Sep 15, 2026 | $187.08 | $187.08 | $183.42 | $185.23 | $-3.64 | -1.93% | 340,946 | $185.31 | $183.42 $187.08 |
| Sep 14, 2026 | $190.31 | $191.75 | $188.10 | $188.87 | $-1.64 | -0.86% | 47,632 | $189.42 | $188.10 $191.75 |
| Sep 11, 2026 | $191.78 | $191.78 | $189.62 | $190.51 | +$0.74 | +0.39% | 37,274 | $190.51 | $189.62 $191.78 |
| Sep 10, 2026 | $190.45 | $191.64 | $189.30 | $189.77 | $-1.86 | -0.97% | 76,045 | $190.45 | $189.30 $191.64 |
| Sep 9, 2026 | $192.97 | $193.43 | $191.59 | $191.63 | $-1.66 | -0.86% | 53,662 | $192.39 | $191.59 $193.43 |
| Sep 8, 2026 | $195.77 | $195.77 | $193.19 | $193.29 | $-3.17 | -1.61% | 44,726 | $194.33 | $193.19 $195.77 |
| Sep 4, 2026 | $195.76 | $196.85 | $195.08 | $196.46 | $-1.60 | -0.81% | 62,469 | $196.15 | $195.08 $196.85 |
| Sep 3, 2026 | $192.97 | $198.09 | $192.97 | $198.06 | +$7.24 | +3.79% | 198,742 | $197.39 | $192.97 $198.09 |
| Sep 2, 2026 | $191.54 | $193.60 | $189.97 | $190.82 | $-0.57 | -0.30% | 60,341 | $191.34 | $189.97 $193.60 |
| Sep 1, 2026 | $192.76 | $194.71 | $191.05 | $191.39 | $-3.08 | -1.58% | 56,561 | $192.34 | $191.05 $194.71 |
| Aug 31, 2026 | $194.48 | $195.02 | $193.48 | $194.47 | $-0.67 | -0.34% | 45,999 | $194.38 | $193.48 $195.02 |
| Aug 28, 2026 | $195.73 | $196.64 | $195.00 | $195.14 | $-0.21 | -0.11% | 48,297 | $195.46 | $195.00 $196.64 |
| Aug 27, 2026 | $195.07 | $196.73 | $194.61 | $195.35 | +$0.39 | +0.20% | 118,799 | $195.62 | $194.61 $196.73 |
| Aug 26, 2026 | $195.73 | $195.73 | $194.16 | $194.96 | $-1.82 | -0.92% | 43,110 | $194.93 | $194.16 $195.73 |
| Aug 25, 2026 | $194.81 | $197.27 | $193.68 | $196.78 | +$2.02 | +1.04% | 77,751 | $196.34 | $193.68 $197.27 |
| Aug 24, 2026 | $194.85 | $196.09 | $194.26 | $194.76 | +$0.23 | +0.12% | 77,406 | $195.00 | $194.26 $196.09 |
| Aug 21, 2026 | $190.87 | $194.74 | $190.87 | $194.53 | +$5.68 | +3.01% | 91,131 | $193.87 | $190.87 $194.74 |