Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
190.17
-0.23 (-0.12%)
Jan 16, 2026, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026190.17191.46189.50190.17190.17-0.12%72,761
Jan 15, 2026187.32191.62187.32190.40190.401.51%145,969
Jan 14, 2026186.08187.56184.63187.56187.560.59%118,034
Jan 13, 2026187.82187.82185.24186.46186.46-0.54%132,646
Jan 12, 2026184.96187.60184.96187.48187.480.97%78,177
Jan 9, 2026186.39186.82185.53185.68185.680.02%125,494
Jan 8, 2026185.31186.89185.31185.65185.65-0.23%73,845
Jan 7, 2026189.07189.07186.00186.07186.07-1.59%54,859
Jan 6, 2026188.05189.37187.79189.08189.080.52%96,943
Jan 5, 2026182.10189.34182.10188.11188.113.47%121,375
Jan 2, 2026180.00182.05178.95181.81181.811.36%103,473
Dec 31, 2025181.31181.33179.35179.37179.37-0.99%70,185
Dec 30, 2025182.98182.98181.09181.17181.17-0.77%134,073
Dec 29, 2025183.63183.80182.47182.57182.57-0.79%61,904
Dec 26, 2025183.86184.10183.50184.03184.030.05%800,863
Dec 24, 2025183.15184.13182.80183.93183.930.51%20,065
Dec 23, 2025182.63183.09182.33182.99182.990.10%41,691
Dec 22, 2025180.88183.23180.88182.81182.811.49%78,578
Dec 19, 2025178.25180.58178.25180.12180.121.57%60,451
Dec 18, 2025179.54179.89177.19177.34177.34-0.35%59,433
Dec 17, 2025179.13181.11177.73177.96177.96-0.25%37,892
Dec 16, 2025178.93179.59177.77178.41178.41-0.25%50,003
Dec 15, 2025181.49181.51178.76178.86178.41-0.90%41,542
Dec 12, 2025182.87182.88180.25180.49180.04-0.95%66,372
Dec 11, 2025180.90182.77180.85182.22181.770.51%39,931
Dec 10, 2025179.71182.25179.36181.29180.840.68%72,205
Dec 9, 2025178.62181.62178.62180.06179.610.63%80,238
Dec 8, 2025178.97179.30177.97178.94178.490.19%42,958
Dec 5, 2025177.71179.28177.56178.60178.150.25%40,372
Dec 4, 2025177.25178.52177.25178.16177.720.55%56,333
Dec 3, 2025173.81177.30173.81177.18176.741.96%64,742
Dec 2, 2025174.68174.76173.72173.78173.35-44,650
Dec 1, 2025174.28175.18173.15173.78173.35-1.13%134,372
Nov 28, 2025175.25176.56175.16175.77175.330.75%19,390
Nov 26, 2025172.42175.25172.42174.47174.031.58%62,809
Nov 25, 2025169.85172.17168.62171.75171.321.23%171,379
Nov 24, 2025168.37170.47167.47169.67169.251.30%105,619
Nov 21, 2025168.01168.77165.15167.49167.070.42%314,512
Nov 20, 2025171.98173.37166.74166.79166.37-1.91%431,669
Nov 19, 2025169.19170.48168.63170.04169.620.56%129,624
Nov 18, 2025167.76170.78167.76169.09168.670.02%461,952
Nov 17, 2025172.92172.92168.18169.06168.64-2.41%95,010
Nov 14, 2025173.32175.00171.51173.23172.80-1.03%77,807
Nov 13, 2025178.09178.77174.81175.04174.60-2.37%170,751
Nov 12, 2025177.67179.84177.67179.29178.841.36%427,420
Nov 11, 2025175.69177.47175.69176.88176.440.46%77,944
Nov 10, 2025175.63176.76174.55176.07175.630.89%122,025
Nov 7, 2025172.34174.51170.58174.51174.070.95%71,626
Nov 6, 2025174.35174.35172.05172.87172.44-1.21%47,563
Nov 5, 2025174.27175.78173.23174.98174.540.60%69,650