Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
178.89
+2.77 (1.57%)
At close: May 20, 2026, 4:00 PM EDT
178.99
+0.10 (0.06%)
After-hours: May 20, 2026, 8:00 PM EDT

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026177.08179.38175.92178.89178.891.57%64,352
May 19, 2026178.09178.50176.12176.12176.12-1.59%63,242
May 18, 2026177.59180.84177.59178.96178.960.73%75,018
May 15, 2026178.64179.19177.43177.67177.67-1.11%57,835
May 14, 2026179.47181.26178.13179.66179.660.63%46,830
May 13, 2026177.01178.81175.90178.53178.530.16%127,138
May 12, 2026177.26178.36175.58178.25178.250.24%650,925
May 11, 2026177.00178.13175.59177.82177.820.19%172,601
May 8, 2026177.28177.49176.07177.49177.490.49%31,781
May 7, 2026178.48178.96176.00176.63176.63-1.04%44,892
May 6, 2026178.41178.77177.94178.48178.480.84%56,161
May 5, 2026176.91177.60175.68176.99176.990.59%58,188
May 4, 2026176.16177.92175.59175.96175.96-0.16%111,130
May 1, 2026176.88178.13176.24176.24176.24-0.15%45,416
Apr 30, 2026174.04176.80173.72176.50176.501.07%48,408
Apr 29, 2026175.76175.76173.34174.63174.63-1.47%60,085
Apr 28, 2026177.92178.64177.05177.23177.23-0.23%56,798
Apr 27, 2026175.94178.10175.94177.64177.640.62%183,993
Apr 24, 2026176.51176.81175.50176.55176.550.15%97,622
Apr 23, 2026178.43178.90174.31176.29176.29-1.61%30,740
Apr 22, 2026179.87180.89178.88179.17179.170.56%29,601
Apr 21, 2026180.59182.15177.70178.17178.17-1.10%49,510
Apr 20, 2026178.20180.24178.20180.15180.150.62%35,127
Apr 17, 2026178.77180.50178.02179.04179.041.10%152,950
Apr 16, 2026178.53179.13176.94177.09177.09-1.29%88,452
Apr 15, 2026177.44180.00177.44179.40179.402.13%67,328
Apr 14, 2026174.31176.22174.24175.65175.651.40%66,963
Apr 13, 2026168.06173.26168.06173.23173.231.91%241,464
Apr 10, 2026171.28171.67168.70169.99169.99-0.82%181,320
Apr 9, 2026171.74172.61170.10171.39171.39-0.67%549,570
Apr 8, 2026172.69174.01171.56172.54172.543.08%69,051
Apr 7, 2026165.91167.83165.86167.39167.390.13%64,454
Apr 6, 2026166.32167.98166.32167.17167.170.61%47,309
Apr 2, 2026161.85166.91161.85166.15166.150.79%94,887
Apr 1, 2026166.16166.32162.89164.84164.840.40%68,200
Mar 31, 2026162.21164.49160.54164.18164.182.83%159,685
Mar 30, 2026160.00161.13158.74159.66159.660.87%76,004
Mar 27, 2026161.25161.25157.78158.28158.28-2.60%80,926
Mar 26, 2026162.82164.45161.98162.50162.50-0.88%54,519
Mar 25, 2026165.57166.54163.07163.95163.950.12%62,212
Mar 24, 2026164.28165.51163.66163.75163.75-1.15%122,316
Mar 23, 2026166.49168.05165.44165.66165.661.23%97,323
Mar 20, 2026163.27164.77162.51163.64163.640.02%86,482
Mar 19, 2026161.55164.16161.55163.61163.610.15%42,836
Mar 18, 2026163.69165.04163.21163.37163.37-0.97%47,178
Mar 17, 2026164.28166.68164.28164.97164.970.86%47,925
Mar 16, 2026163.43165.08163.17163.56162.870.97%69,075
Mar 13, 2026162.65164.12161.72161.99161.300.38%128,055
Mar 12, 2026162.70163.25161.23161.38160.70-2.48%153,945
Mar 11, 2026166.42167.14163.26165.49164.79-0.76%75,368