Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
144.06
+2.25 (1.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024128.17128.29126.78127.16126.79-1.00%998,119
Sep 24, 2024128.47128.47127.42128.44127.700.28%24,770
Sep 23, 2024128.31128.99128.08128.08127.340.05%49,638
Sep 20, 2024128.00128.31127.48128.02127.28-0.33%52,333
Sep 19, 2024128.23128.64127.30128.45127.711.78%43,201
Sep 18, 2024126.72127.97126.20126.20125.48-0.36%48,718
Sep 17, 2024127.23127.31126.23126.66125.930.04%76,069
Sep 16, 2024125.54126.88125.54126.61125.881.25%130,239
Sep 13, 2024124.57125.44124.57125.05124.330.62%62,180
Sep 12, 2024123.80124.28122.79124.28123.570.46%57,353
Sep 11, 2024123.05123.71120.82123.71123.00-0.05%103,849
Sep 10, 2024124.75124.75122.41123.77123.06-0.61%69,274
Sep 9, 2024124.14125.50124.06124.53123.811.23%72,606
Sep 6, 2024125.66126.26122.68123.02122.31-2.04%189,280
Sep 5, 2024125.98125.99124.61125.58124.86-0.04%447,155
Sep 4, 2024125.26126.30124.97125.63124.910.39%104,786
Sep 3, 2024127.00127.11124.39125.14124.42-2.03%119,635
Aug 30, 2024127.22127.73126.25127.73127.000.69%28,451
Aug 29, 2024126.27127.47126.06126.85126.120.56%49,631
Aug 28, 2024126.48127.09125.44126.14125.42-0.49%103,188
Aug 27, 2024126.48126.96126.33126.76126.030.30%79,495
Aug 26, 2024126.96127.25126.26126.38125.650.05%47,010
Aug 23, 2024125.72126.55125.34126.32125.591.03%44,840
Aug 22, 2024124.71125.25124.48125.03124.310.13%955,315
Aug 21, 2024124.75124.92123.90124.87124.150.47%55,877
Aug 20, 2024125.21125.21124.12124.28123.57-0.74%37,766
Aug 19, 2024124.82125.21124.67125.21124.490.33%132,065
Aug 16, 2024123.58124.80123.58124.80124.080.68%58,950
Aug 15, 2024124.59124.59123.68123.96123.250.36%233,536
Aug 14, 2024122.06123.53121.86123.51122.801.58%109,818
Aug 13, 2024120.92121.69120.41121.59120.891.14%29,038
Aug 12, 2024120.72120.72119.63120.22119.53-0.35%47,658
Aug 9, 2024119.93121.07119.86120.64119.950.44%124,365
Aug 8, 2024118.45120.36118.45120.11119.422.06%61,032
Aug 7, 2024119.17119.90117.49117.68117.00-0.07%89,569
Aug 6, 2024116.18119.07116.05117.76117.081.75%111,012
Aug 5, 2024114.94117.20114.17115.73115.07-3.14%87,506
Aug 2, 2024121.31121.31118.77119.48118.79-2.30%46,658
Aug 1, 2024124.77124.77121.84122.29121.59-1.45%49,615