Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
179.29
+2.41 (1.36%)
Nov 12, 2025, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025177.67179.84177.67179.29179.291.36%427,420
Nov 11, 2025175.69177.47175.69176.88176.880.46%77,944
Nov 10, 2025175.63176.76174.55176.07176.070.89%122,025
Nov 7, 2025172.34174.51170.58174.51174.510.95%71,626
Nov 6, 2025174.35174.35172.05172.87172.87-1.21%47,563
Nov 5, 2025174.27175.78173.23174.98174.980.60%69,474
Nov 4, 2025173.70176.04172.79173.93173.93-0.62%144,901
Nov 3, 2025175.33175.34173.07175.02175.02-0.04%214,093
Oct 31, 2025174.00176.02174.00175.09175.090.81%52,800
Oct 30, 2025173.02176.01173.02173.69173.690.30%67,006
Oct 29, 2025175.90175.90172.55173.17173.17-2.14%141,826
Oct 28, 2025177.74178.42176.90176.95176.95-0.41%90,637
Oct 27, 2025177.08178.08177.00177.67177.671.13%181,650
Oct 24, 2025173.71176.01173.49175.69175.692.22%48,504
Oct 23, 2025171.33172.43170.15171.87171.870.83%41,497
Oct 22, 2025172.39172.39169.41170.45170.45-1.24%82,717
Oct 21, 2025172.45173.34172.37172.59172.59-0.09%38,359
Oct 20, 2025171.90173.44171.30172.75172.751.41%54,398
Oct 17, 2025170.00170.86168.78170.35170.350.08%115,158
Oct 16, 2025173.86174.32169.49170.22170.22-1.88%84,539
Oct 15, 2025174.61175.50172.95173.49173.490.56%107,481
Oct 14, 2025171.51174.47170.51172.52172.52-0.51%104,352
Oct 13, 2025173.81174.02172.40173.40173.401.05%87,166
Oct 10, 2025176.83177.59171.60171.60171.60-2.60%154,221
Oct 9, 2025175.67176.24174.83176.18176.180.31%91,160
Oct 8, 2025175.86176.33173.45175.64175.640.34%82,208
Oct 7, 2025176.37176.43173.84175.05175.05-0.24%83,406
Oct 6, 2025177.41177.41174.41175.47175.47-0.24%79,711
Oct 3, 2025175.17176.68174.94175.89175.890.71%181,172
Oct 2, 2025174.23174.94173.16174.65174.650.41%80,008
Oct 1, 2025175.87176.21173.88173.94173.94-1.66%427,609
Sep 30, 2025177.65178.81175.20176.88176.88-0.53%101,262
Sep 29, 2025176.39177.96175.84177.83177.831.47%47,145
Sep 26, 2025174.73175.87174.59175.26175.260.82%33,145
Sep 25, 2025173.22174.42172.58173.84173.84-0.17%77,308
Sep 24, 2025176.48176.48174.09174.13174.13-1.14%75,047
Sep 23, 2025177.01178.26175.55176.14176.14-0.44%113,101
Sep 22, 2025176.18177.08175.89176.92176.920.16%92,534
Sep 19, 2025176.77177.37175.50176.64176.640.15%98,392
Sep 18, 2025177.72179.07176.30176.38176.38-0.35%220,036
Sep 17, 2025176.42177.51175.00177.00177.000.73%99,679
Sep 16, 2025176.54176.54175.16175.72175.72-0.50%127,726
Sep 15, 2025177.88178.48176.29176.60176.16-0.45%107,123
Sep 12, 2025178.81178.81177.04177.40176.96-0.73%97,904
Sep 11, 2025175.99178.89175.77178.70178.261.85%178,063
Sep 10, 2025175.71176.93174.78175.45175.02-0.11%85,369
Sep 9, 2025173.55175.85173.18175.64175.211.06%181,111
Sep 8, 2025171.61173.91171.61173.80173.371.80%386,393
Sep 5, 2025174.70174.70169.00170.73170.31-1.82%256,476
Sep 4, 2025172.37173.93172.37173.90173.471.13%128,365