Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
178.47
+4.50 (2.59%)
Feb 6, 2026, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026176.36178.87176.36178.47178.472.59%219,924
Feb 5, 2026177.49178.23173.45173.97173.97-2.20%518,581
Feb 4, 2026178.98179.14175.88177.89177.89-0.94%280,643
Feb 3, 2026184.03184.54177.36179.57179.57-2.89%192,046
Feb 2, 2026184.23185.33182.88184.92184.920.27%143,042
Jan 30, 2026184.30185.56182.63184.42184.42-0.17%106,338
Jan 29, 2026185.82187.53183.22184.74184.74-0.28%171,964
Jan 28, 2026184.87185.77184.10185.26185.260.13%260,739
Jan 27, 2026185.46185.93184.21185.02185.02-0.40%697,299
Jan 26, 2026184.87186.30184.87185.76185.760.48%108,916
Jan 23, 2026187.28187.28184.43184.87184.87-1.75%79,622
Jan 22, 2026188.24189.52187.84188.16188.160.65%89,860
Jan 21, 2026185.80189.13185.61186.94186.941.13%98,412
Jan 20, 2026187.20188.85184.57184.85184.85-2.80%115,838
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