Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
186.10
-1.49 (-0.79%)
Jun 18, 2026, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026189.71189.71185.56186.10186.10-0.79%339,846
Jun 17, 2026187.36190.24186.99187.59187.59-0.09%87,265
Jun 16, 2026187.92189.00186.31187.75187.750.71%56,798
Jun 15, 2026187.11188.59186.27186.42186.421.43%135,105
Jun 12, 2026183.07185.89182.70184.27183.801.83%38,759
Jun 11, 2026179.72181.33178.35180.95180.481.19%49,365
Jun 10, 2026179.53181.28178.68178.83178.37-0.74%67,949
Jun 9, 2026180.82182.21176.98180.17179.710.09%90,359
Jun 8, 2026180.52181.68179.70180.00179.540.01%77,360
Jun 5, 2026183.75183.75178.86179.98179.52-2.20%46,526
Jun 4, 2026180.85184.25180.77184.03183.562.79%368,689
Jun 3, 2026180.97180.97177.85179.04178.58-1.71%71,585
Jun 2, 2026182.98183.39180.13182.15181.68-0.94%413,125
Jun 1, 2026181.12184.33181.12183.88183.410.60%93,612
May 29, 2026179.67183.43179.58182.79182.321.79%63,994
May 28, 2026176.80179.60176.00179.58179.121.09%224,754
May 27, 2026178.87178.88176.26177.64177.18-0.82%76,146
May 26, 2026180.47180.75178.64179.10178.64-0.44%397,947
May 22, 2026180.76181.34179.80179.89179.430.09%57,137
May 21, 2026178.48180.21177.60179.73179.270.47%66,637
May 20, 2026177.08179.38175.92178.89178.431.57%64,430
May 19, 2026178.09178.50176.12176.12175.67-1.59%63,245
May 18, 2026177.59180.84177.59178.96178.500.73%75,018
May 15, 2026178.64179.19177.43177.67177.21-1.11%57,835
May 14, 2026179.47181.26178.13179.66179.200.63%46,830
May 13, 2026177.01178.81175.90178.53178.070.16%127,138
May 12, 2026177.26178.36175.58178.25177.790.24%650,925
May 11, 2026177.00178.13175.59177.82177.360.19%172,601
May 8, 2026177.28177.49176.07177.49177.030.49%31,781
May 7, 2026178.48178.96176.00176.63176.18-1.04%44,892
May 6, 2026178.41178.77177.94178.48178.020.84%56,161
May 5, 2026176.91177.60175.68176.99176.530.59%58,188
May 4, 2026176.16177.92175.59175.96175.51-0.16%111,130
May 1, 2026176.88178.13176.24176.24175.79-0.15%45,416
Apr 30, 2026174.04176.80173.72176.50176.051.07%48,408
Apr 29, 2026175.76175.76173.34174.63174.18-1.47%60,085
Apr 28, 2026177.92178.64177.05177.23176.77-0.23%56,798
Apr 27, 2026175.94178.10175.94177.64177.180.62%183,993
Apr 24, 2026176.51176.81175.50176.55176.100.15%97,622
Apr 23, 2026178.43178.90174.31176.29175.84-1.61%30,740
Apr 22, 2026179.87180.89178.88179.17178.710.56%29,601
Apr 21, 2026180.59182.15177.70178.17177.71-1.10%49,510
Apr 20, 2026178.20180.24178.20180.15179.690.62%35,127
Apr 17, 2026178.77180.50178.02179.04178.581.10%152,950
Apr 16, 2026178.53179.13176.94177.09176.63-1.29%88,452
Apr 15, 2026177.44180.00177.44179.40178.942.13%67,328
Apr 14, 2026174.31176.22174.24175.65175.201.40%66,963
Apr 13, 2026168.06173.26168.06173.23172.781.91%241,464
Apr 10, 2026171.28171.67168.70169.99169.55-0.82%181,320
Apr 9, 2026171.74172.61170.10171.39170.95-0.67%549,570