Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
170.50
-2.79 (-1.61%)
At close: Mar 5, 2026, 4:00 PM EST
170.50
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026171.62174.25168.99170.50170.50-1.61%118,780
Mar 4, 2026172.27174.06171.67173.29173.291.24%129,554
Mar 3, 2026168.25172.43167.33171.17171.17-0.48%165,315
Mar 2, 2026168.17173.14167.51171.99171.990.76%147,594
Feb 27, 2026173.81173.81169.50170.69170.69-3.37%129,757
Feb 26, 2026174.10176.74174.07176.65176.651.91%99,318
Feb 25, 2026171.72173.80170.55173.34173.342.21%64,630
Feb 24, 2026166.27170.62166.27169.59169.591.43%132,167
Feb 23, 2026171.10172.06166.72167.20167.20-2.81%115,947
Feb 20, 2026170.57172.14169.59172.04172.040.48%358,157
Feb 19, 2026171.77171.99169.69171.21171.21-0.98%110,145
Feb 18, 2026170.08173.69170.08172.91172.912.16%118,282
Feb 17, 2026169.80170.67168.42169.25169.25-0.03%229,687
Feb 13, 2026167.16169.65165.28169.30169.301.35%227,443
Feb 12, 2026172.21172.44165.33167.04167.04-2.49%304,884
Feb 11, 2026176.09176.58170.83171.30171.30-2.46%265,082
Feb 10, 2026179.05180.62173.63175.62175.62-3.13%934,756
Feb 9, 2026178.14181.84178.14181.29181.291.58%67,730
Feb 6, 2026176.36178.87176.36178.47178.472.59%219,949
Feb 5, 2026177.49178.23173.45173.97173.97-2.20%518,700
Feb 4, 2026178.98179.14175.88177.89177.89-0.94%280,733
Feb 3, 2026184.03184.54177.36179.57179.57-2.89%192,202
Feb 2, 2026184.23185.33182.88184.92184.920.27%143,043
Jan 30, 2026184.30185.56182.63184.42184.42-0.17%106,338
Jan 29, 2026185.82187.53183.22184.74184.74-0.28%172,038
Jan 28, 2026184.87185.77184.10185.26185.260.13%260,998
Jan 27, 2026185.46185.93184.21185.02185.02-0.40%697,338
Jan 26, 2026184.87186.30184.87185.76185.760.48%108,950
Jan 23, 2026187.28187.28184.43184.87184.87-1.75%79,742
Jan 22, 2026188.24189.52187.84188.16188.160.65%90,143
Jan 21, 2026185.80189.13185.61186.94186.941.13%98,472
Jan 20, 2026187.20188.85184.57184.85184.85-2.80%115,838
Jan 16, 2026190.17191.46189.50190.17190.17-0.12%72,781
Jan 15, 2026187.32191.62187.32190.40190.401.51%145,976
Jan 14, 2026186.08187.56184.63187.56187.560.59%118,134
Jan 13, 2026187.82187.82185.24186.46186.46-0.54%132,659
Jan 12, 2026184.96187.60184.96187.48187.480.97%78,197
Jan 9, 2026186.39186.82185.53185.68185.680.02%125,506
Jan 8, 2026185.31186.89185.31185.65185.65-0.23%73,902
Jan 7, 2026189.07189.07186.00186.07186.07-1.59%54,861
Jan 6, 2026188.05189.37187.79189.08189.080.52%96,968
Jan 5, 2026182.10189.34182.10188.11188.113.47%121,481
Jan 2, 2026180.00182.05178.95181.81181.811.36%103,576
Dec 31, 2025181.31181.33179.35179.37179.37-0.99%70,187
Dec 30, 2025182.98182.98181.09181.17181.17-0.77%134,093
Dec 29, 2025183.63183.80182.47182.57182.57-0.79%61,905
Dec 26, 2025183.86184.10183.50184.03184.030.05%800,866
Dec 24, 2025183.15184.13182.80183.93183.930.51%20,065
Dec 23, 2025182.63183.09182.33182.99182.990.10%41,727
Dec 22, 2025180.88183.23180.88182.81182.811.49%78,581