Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
184.03
+0.10 (0.05%)
Dec 26, 2025, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025183.86184.10183.50184.03184.030.05%800,863
Dec 24, 2025183.15184.13182.80183.93183.930.51%20,065
Dec 23, 2025182.63183.09182.33182.99182.990.10%41,691
Dec 22, 2025180.88183.23180.88182.81182.811.49%78,578
Dec 19, 2025178.25180.58178.25180.12180.121.57%60,451
Dec 18, 2025179.54179.89177.19177.34177.34-0.35%59,433
Dec 17, 2025179.13181.11177.73177.96177.96-0.25%37,892
Dec 16, 2025178.93179.59177.77178.41178.41-0.25%50,003
Dec 15, 2025181.49181.51178.76178.86178.41-0.90%41,542
Dec 12, 2025182.87182.88180.25180.49180.04-0.95%66,372
Dec 11, 2025180.90182.77180.85182.22181.770.51%39,931
Dec 10, 2025179.71182.25179.36181.29180.840.68%72,205
Dec 9, 2025178.62181.62178.62180.06179.610.63%80,238
Dec 8, 2025178.97179.30177.97178.94178.490.19%42,958
Dec 5, 2025177.71179.28177.56178.60178.150.25%40,372
Dec 4, 2025177.25178.52177.25178.16177.720.55%56,333
Dec 3, 2025173.81177.30173.81177.18176.741.96%64,742
Dec 2, 2025174.68174.76173.72173.78173.35-44,650
Dec 1, 2025174.28175.18173.15173.78173.35-1.13%134,372
Nov 28, 2025175.25176.56175.16175.77175.330.75%19,390
Nov 26, 2025172.42175.25172.42174.47174.031.58%62,809
Nov 25, 2025169.85172.17168.62171.75171.321.23%171,379
Nov 24, 2025168.37170.47167.47169.67169.251.30%105,619
Nov 21, 2025168.01168.77165.15167.49167.070.42%314,512
Nov 20, 2025171.98173.37166.74166.79166.37-1.91%431,669
Nov 19, 2025169.19170.48168.63170.04169.620.56%129,624
Nov 18, 2025167.76170.78167.76169.09168.670.02%461,952
Nov 17, 2025172.92172.92168.18169.06168.64-2.41%95,010
Nov 14, 2025173.32175.00171.51173.23172.80-1.03%77,807
Nov 13, 2025178.09178.77174.81175.04174.60-2.37%170,751
Nov 12, 2025177.67179.84177.67179.29178.841.36%427,420
Nov 11, 2025175.69177.47175.69176.88176.440.46%77,944
Nov 10, 2025175.63176.76174.55176.07175.630.89%122,025
Nov 7, 2025172.34174.51170.58174.51174.070.95%71,626
Nov 6, 2025174.35174.35172.05172.87172.44-1.21%47,563
Nov 5, 2025174.27175.78173.23174.98174.540.60%69,650
Nov 4, 2025173.70176.04172.79173.93173.50-0.62%144,901
Nov 3, 2025175.33175.34173.07175.02174.58-0.04%214,093
Oct 31, 2025174.00176.02174.00175.09174.650.81%52,800
Oct 30, 2025173.02176.01173.02173.69173.260.30%67,006
Oct 29, 2025175.90175.90172.55173.17172.74-2.14%141,826
Oct 28, 2025177.74178.42176.90176.95176.51-0.41%90,637
Oct 27, 2025177.08178.08177.00177.67177.231.13%181,650
Oct 24, 2025173.71176.01173.49175.69175.252.22%48,504
Oct 23, 2025171.33172.43170.15171.87171.440.83%41,497
Oct 22, 2025172.39172.39169.41170.45170.03-1.24%82,717
Oct 21, 2025172.45173.34172.37172.59172.16-0.09%38,359
Oct 20, 2025171.90173.44171.30172.75172.321.41%54,398
Oct 17, 2025170.00170.86168.78170.35169.930.08%115,158
Oct 16, 2025173.86174.32169.49170.22169.80-1.88%84,539