Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
166.15
+1.31 (0.79%)
Apr 2, 2026, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026161.85166.91161.85166.15166.150.79%94,696
Apr 1, 2026166.16166.32162.89164.84164.840.40%67,933
Mar 31, 2026162.21164.49160.54164.18164.182.83%159,682
Mar 30, 2026160.00161.13158.74159.66159.660.87%75,670
Mar 27, 2026161.25161.25157.78158.28158.28-2.60%80,911
Mar 26, 2026162.82164.45161.98162.50162.50-0.88%54,450
Mar 25, 2026165.57166.54163.07163.95163.950.12%62,100
Mar 24, 2026164.28165.51163.66163.75163.75-1.15%122,316
Mar 23, 2026166.49168.05165.44165.66165.661.23%97,311
Mar 20, 2026163.27164.77162.51163.64163.640.02%86,418
Mar 19, 2026161.55164.16161.55163.61163.610.15%42,726
Mar 18, 2026163.69165.04163.21163.37163.37-0.97%45,892
Mar 17, 2026164.28166.68164.28164.97164.970.86%47,925
Mar 16, 2026163.43165.08163.17163.56162.870.97%69,075
Mar 13, 2026162.65164.12161.72161.99161.300.38%128,055
Mar 12, 2026162.70163.25161.23161.38160.70-2.48%153,945
Mar 11, 2026166.42167.14163.26165.49164.79-0.76%75,368
Mar 10, 2026168.62169.10165.62166.76166.05-1.06%94,600
Mar 9, 2026166.04169.46163.61168.54167.83-0.05%81,379
Mar 6, 2026167.54168.89165.67168.63167.92-1.10%65,760
Mar 5, 2026171.62174.25168.99170.50169.78-1.61%118,864
Mar 4, 2026172.27174.06171.67173.29172.561.24%129,567
Mar 3, 2026168.25172.43167.33171.17170.45-0.48%165,982
Mar 2, 2026168.17173.14167.51171.99171.260.76%147,596
Feb 27, 2026173.81173.81169.50170.69169.97-3.37%129,804
Feb 26, 2026174.10176.74174.07176.65175.901.91%101,018
Feb 25, 2026171.72173.80170.55173.34172.612.21%64,704
Feb 24, 2026166.27170.62166.27169.59168.871.43%132,265
Feb 23, 2026171.10172.06166.72167.20166.49-2.81%115,947
Feb 20, 2026170.57172.14169.59172.04171.310.48%358,157
Feb 19, 2026171.77171.99169.69171.21170.49-0.98%110,145
Feb 18, 2026170.08173.69170.08172.91172.182.16%118,282
Feb 17, 2026169.80170.67168.42169.25168.53-0.03%229,687
Feb 13, 2026167.16169.65165.28169.30168.581.35%227,443
Feb 12, 2026172.21172.44165.33167.04166.33-2.49%304,884
Feb 11, 2026176.09176.58170.83171.30170.57-2.46%265,082
Feb 10, 2026179.05180.62173.63175.62174.88-3.13%934,756
Feb 9, 2026178.14181.84178.14181.29180.521.58%67,730
Feb 6, 2026176.36178.87176.36178.47177.712.59%219,949
Feb 5, 2026177.49178.23173.45173.97173.23-2.20%518,700
Feb 4, 2026178.98179.14175.88177.89177.14-0.94%280,733
Feb 3, 2026184.03184.54177.36179.57178.81-2.89%192,202
Feb 2, 2026184.23185.33182.88184.92184.140.27%143,043
Jan 30, 2026184.30185.56182.63184.42183.64-0.17%106,338
Jan 29, 2026185.82187.53183.22184.74183.96-0.28%172,038
Jan 28, 2026184.87185.77184.10185.26184.480.13%260,998
Jan 27, 2026185.46185.93184.21185.02184.24-0.40%697,338
Jan 26, 2026184.87186.30184.87185.76184.970.48%108,950
Jan 23, 2026187.28187.28184.43184.87184.09-1.75%79,742
Jan 22, 2026188.24189.52187.84188.16187.360.65%90,143