Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
139.41
-2.87 (-2.02%)
Mar 28, 2025, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025141.96142.35138.74139.41139.41-2.02%449,113
Mar 27, 2025143.37143.80141.85142.28142.28-1.47%405,758
Mar 26, 2025147.15147.55143.82144.40144.40-1.59%93,295
Mar 25, 2025146.19146.93145.52146.74146.740.84%155,705
Mar 24, 2025144.36146.01144.00145.52145.522.48%264,514
Mar 21, 2025141.18142.22140.35142.00142.00-0.18%126,606
Mar 20, 2025140.85143.12140.85142.26142.260.25%248,684
Mar 19, 2025140.12143.10139.51141.90141.901.42%134,019
Mar 18, 2025140.14140.39139.14139.91139.91-0.71%258,171
Mar 17, 2025138.03141.83138.03140.91140.442.01%356,259
Mar 14, 2025136.66138.52136.25138.14137.682.57%119,025
Mar 13, 2025136.52136.64134.12134.68134.24-1.51%64,068
Mar 12, 2025137.78138.15135.03136.74136.290.79%248,144
Mar 11, 2025135.89137.40134.55135.67135.220.01%145,578
Mar 10, 2025139.14139.14133.97135.66135.21-4.52%225,242
Mar 7, 2025142.60143.28138.44142.08141.61-0.91%310,001
Mar 6, 2025144.97146.29142.76143.38142.91-2.52%156,656
Mar 5, 2025145.32147.65144.45147.09146.601.53%112,318
Mar 4, 2025148.54148.54143.01144.87144.39-3.41%276,772
Mar 3, 2025154.32154.32149.19149.99149.49-1.82%205,282
Feb 28, 2025149.95152.89149.81152.77152.272.23%213,287
Feb 27, 2025151.47152.82149.19149.44148.95-0.76%266,029
Feb 26, 2025150.28152.06150.02150.59150.090.43%238,878
Feb 25, 2025151.86152.13148.11149.95149.46-1.13%3,361,548
Feb 24, 2025153.33153.80150.73151.66151.16-0.68%2,093,767
Feb 21, 2025156.60156.60152.30152.70152.20-1.91%86,570
Feb 20, 2025159.09159.09154.25155.68155.17-2.17%132,940
Feb 19, 2025159.18159.42158.39159.14158.61-0.10%102,926
Feb 18, 2025159.45159.45158.29159.30158.770.22%187,733
Feb 14, 2025159.03159.90158.42158.95158.43-0.03%110,219
Feb 13, 2025158.53159.08157.23158.99158.471.56%141,037
Feb 12, 2025155.05156.55154.85156.55156.030.19%174,037
Feb 11, 2025156.55156.63155.12156.26155.740.01%122,356
Feb 10, 2025158.56158.56155.55156.24155.72-1.02%180,488
Feb 7, 2025158.43158.93157.61157.85157.33-0.13%263,303
Feb 6, 2025157.50158.34157.18158.05157.531.09%441,124
Feb 5, 2025155.86156.46154.66156.34155.820.82%188,002
Feb 4, 2025155.30156.30154.82155.07154.56-0.24%112,498
Feb 3, 2025153.25155.98152.88155.45154.94-0.63%240,934
Jan 31, 2025157.29157.79156.10156.44155.92-0.45%123,944
Jan 30, 2025156.33157.76156.16157.15156.631.24%119,179
Jan 29, 2025154.95155.90154.28155.23154.72-0.12%105,777
Jan 28, 2025154.45155.92154.07155.42154.910.59%95,107
Jan 27, 2025154.08154.56152.75154.51154.00-0.75%118,698
Jan 24, 2025154.69156.42154.69155.67155.160.30%111,390
Jan 23, 2025153.76155.38153.68155.20154.690.80%97,381
Jan 22, 2025153.69154.20153.38153.97153.460.16%111,029
Jan 21, 2025152.00153.73151.71153.73153.221.48%106,090
Jan 17, 2025150.74152.18150.26151.49150.990.95%106,086
Jan 16, 2025147.85150.25147.85150.06149.561.82%85,954