Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
152.70
-2.98 (-1.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025159.09159.09154.25155.68155.68-2.17%132,940
Feb 19, 2025159.18159.42158.39159.14159.14-0.10%102,926
Feb 18, 2025159.45159.45158.29159.30159.300.22%187,733
Feb 14, 2025159.03159.90158.42158.95158.95-0.03%110,219
Feb 13, 2025158.53159.08157.23158.99158.991.56%141,037
Feb 12, 2025155.05156.55154.85156.55156.550.19%174,037
Feb 11, 2025156.55156.63155.12156.26156.260.01%122,356
Feb 10, 2025158.56158.56155.55156.24156.24-1.02%180,488
Feb 7, 2025158.43158.93157.61157.85157.85-0.13%263,303
Feb 6, 2025157.50158.34157.18158.05158.051.09%441,124
Feb 5, 2025155.86156.46154.66156.34156.340.82%188,002
Feb 4, 2025155.30156.30154.82155.07155.07-0.24%112,498
Feb 3, 2025153.25155.98152.88155.45155.45-0.63%240,934
Jan 31, 2025157.29157.79156.10156.44156.44-0.45%123,944
Jan 30, 2025156.33157.76156.16157.15157.151.24%119,179
Jan 29, 2025154.95155.90154.28155.23155.23-0.12%105,777
Jan 28, 2025154.45155.92154.07155.42155.420.59%95,107
Jan 27, 2025154.08154.56152.75154.51154.51-0.75%118,698
Jan 24, 2025154.69156.42154.69155.67155.670.30%111,390
Jan 23, 2025153.76155.38153.68155.20155.200.80%97,381
Jan 22, 2025153.69154.20153.38153.97153.970.16%111,029
Jan 21, 2025152.00153.73151.71153.73153.731.48%106,090
Jan 17, 2025150.74152.18150.26151.49151.490.95%106,086
Jan 16, 2025147.85150.25147.85150.06150.061.82%85,954
Jan 15, 2025146.19147.62146.00147.38147.383.32%112,373
Jan 14, 2025142.46143.42141.77142.65142.651.01%196,574
Jan 13, 2025140.27141.32139.86141.23141.23-0.06%137,119
Jan 10, 2025143.81143.81140.90141.31141.31-2.73%1,242,741
Jan 8, 2025144.33145.30143.29145.27145.270.57%173,485
Jan 7, 2025146.68146.90143.45144.45144.45-1.33%92,722
Jan 6, 2025146.89147.45146.13146.40146.400.24%254,033
Jan 3, 2025145.27146.05144.21146.05146.051.11%133,043
Jan 2, 2025145.30145.86143.46144.45144.450.24%107,183
Dec 31, 2024145.22145.22143.55144.10144.10-0.19%61,983
Dec 30, 2024144.04144.93143.01144.38144.38-1.05%54,417
Dec 27, 2024146.44147.00144.97145.91145.91-0.90%37,475
Dec 26, 2024146.13147.26146.00147.23147.230.31%35,186
Dec 24, 2024145.20146.78144.83146.78146.781.53%73,958
Dec 23, 2024143.48144.64142.84144.57144.570.35%155,844
Dec 20, 2024141.04144.78141.04144.06144.061.59%132,876
Dec 19, 2024144.17145.07141.81141.81141.81-0.20%98,599
Dec 18, 2024148.40148.51141.88142.10142.10-4.06%84,077
Dec 17, 2024149.40149.41147.74148.12148.12-1.42%348,788
Dec 16, 2024150.65151.16150.16150.25149.810.31%266,767
Dec 13, 2024151.56151.56149.60149.79149.35-0.88%71,972
Dec 12, 2024151.42151.92151.07151.12150.680.05%72,122
Dec 11, 2024150.78151.37150.76151.05150.610.83%57,004
Dec 10, 2024150.70150.92149.50149.80149.36-0.64%53,469
Dec 9, 2024153.38153.38150.40150.77150.33-1.64%80,773
Dec 6, 2024152.61153.45152.43153.28152.830.56%59,062
Dec 5, 2024154.06154.38152.32152.43151.99-0.56%69,781
Dec 4, 2024152.55153.47152.09153.29152.840.70%62,665
Dec 3, 2024152.65153.31152.09152.22151.78-0.11%109,823
Dec 2, 2024153.67153.97152.38152.38151.94-0.67%481,620
Nov 29, 2024154.37154.38153.25153.41152.96-0.11%32,543
Nov 27, 2024153.40154.29152.72153.58153.130.59%125,109
Nov 26, 2024152.07152.94151.40152.68152.23-0.29%37,971
Nov 25, 2024153.44153.73152.00153.13152.680.74%42,017
Nov 22, 2024150.58152.06150.40152.00151.560.82%46,316
Nov 21, 2024150.94151.53149.52150.77150.330.76%64,525
Nov 20, 2024151.06151.16148.33149.64149.20-0.06%29,271
Nov 19, 2024149.27150.36148.88149.73149.29-0.23%106,302
Nov 18, 2024148.96150.45148.43150.08149.640.92%64,740
Nov 15, 2024147.80148.86147.38148.71148.280.63%50,882
Nov 14, 2024149.67150.02147.75147.78147.35-0.47%73,465
Nov 13, 2024150.19150.96148.24148.48148.05-0.62%84,390
Nov 12, 2024149.80150.41148.72149.40148.96-0.74%74,746
Nov 11, 2024148.62151.21148.62150.51150.073.13%376,777
Nov 8, 2024144.57146.75144.36145.94145.511.40%142,788
Nov 7, 2024144.69144.97143.69143.93143.51-0.89%143,992
Nov 6, 2024142.10145.43141.00145.22144.807.50%311,301
Nov 5, 2024132.99135.12132.99135.09134.701.56%34,131
Nov 4, 2024132.98133.33132.13133.02132.63-0.07%66,312
Nov 1, 2024133.29134.23132.81133.11132.720.37%40,012
Oct 31, 2024134.90134.90132.62132.62132.23-2.07%74,851
Oct 30, 2024136.11136.99135.42135.42135.02-0.73%27,202
Oct 29, 2024136.21137.36136.21136.41136.010.09%31,462
Oct 28, 2024135.61136.49135.61136.29135.891.28%41,268
Oct 25, 2024136.48136.48134.09134.57134.18-1.10%66,145
Oct 24, 2024135.66136.22135.21136.07135.670.61%43,332
Oct 23, 2024135.89136.17134.63135.25134.86-0.83%142,632
Oct 22, 2024136.47136.51135.72136.38135.98-0.59%27,375
Oct 21, 2024138.10138.10136.57137.19136.79-0.93%54,283
Oct 18, 2024137.68138.74137.61138.48138.080.72%53,602
Oct 17, 2024138.40138.40137.40137.49137.09-0.36%42,087
Oct 16, 2024136.98138.25136.93137.98137.581.53%46,637
Oct 15, 2024136.50136.98135.54135.90135.500.79%90,658
Oct 14, 2024133.34134.85133.12134.84134.451.55%183,162
Oct 11, 2024130.97132.83130.97132.78132.391.83%130,985
Oct 10, 2024131.03131.03129.96130.39130.01-0.62%426,458
Oct 9, 2024130.24131.55130.11131.20130.820.85%38,734
Oct 8, 2024129.02130.24129.02130.10129.721.21%51,249
Oct 7, 2024129.36129.93128.36128.54128.17-0.83%53,284
Oct 4, 2024129.30129.92128.39129.61129.231.22%50,370
Oct 3, 2024127.54128.17127.16128.05127.680.02%37,969
Oct 2, 2024127.63128.15127.13128.02127.650.30%27,648
Oct 1, 2024128.56128.56126.77127.64127.27-0.72%25,836
Sep 30, 2024128.12128.57127.20128.56128.18-0.02%27,658
Sep 27, 2024128.18129.12127.90128.58128.200.65%49,107
Sep 26, 2024127.77128.04127.37127.75127.380.46%73,298