Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
176.13
+2.55 (1.47%)
Oct 20, 2026, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026173.68177.61173.68176.13176.131.47%81,545
Oct 19, 2026176.02176.02173.53173.58173.58-1.30%61,133
Oct 16, 2026178.33178.96174.87175.86175.86-0.92%270,653
Oct 15, 2026174.26177.74172.25177.49177.491.53%72,859
Oct 14, 2026175.54177.40173.57174.82174.82-1.54%34,643
Oct 13, 2026180.45180.68177.41177.56177.56-0.71%106,479
Oct 12, 2026179.08179.88178.37178.83178.830.19%238,617
Oct 9, 2026177.35179.01176.67178.49178.491.24%69,577
Oct 8, 2026174.76176.79174.19176.30176.300.25%91,751
Oct 7, 2026175.53175.89173.80175.86175.86-1.09%110,960
Oct 6, 2026178.30179.63177.78177.79177.790.06%62,027
Oct 5, 2026176.14178.06174.97177.68177.681.02%56,048
Oct 2, 2026177.22178.30175.29175.89175.89-0.23%58,455
Oct 1, 2026175.47176.49173.91176.29176.290.09%261,407
Sep 30, 2026178.41178.41176.01176.14176.14-0.98%50,392
Sep 29, 2026179.33179.33176.62177.89177.89-0.27%31,885
Sep 28, 2026180.36180.36178.13178.38178.38-1.38%41,465
Sep 25, 2026181.44181.59179.09180.88180.88-0.11%41,069
Sep 24, 2026182.00182.00179.87181.08181.08-0.96%50,234
Sep 23, 2026182.49185.05182.49182.83182.83-0.33%48,022
Sep 22, 2026187.48187.48181.96183.44183.44-1.96%91,698
Sep 21, 2026187.21187.61186.00187.10187.101.24%38,886
Sep 18, 2026182.43184.91182.07184.80184.801.25%47,424
Sep 17, 2026182.85182.86180.31182.51182.510.75%95,290
Sep 16, 2026185.44185.44179.22181.16181.16-2.20%89,750
Sep 15, 2026187.08187.08183.42185.23185.23-1.66%340,945
Sep 14, 2026190.31191.75188.10188.87188.36-0.86%47,631
Sep 11, 2026191.78191.78189.62190.51189.990.39%37,273
Sep 10, 2026190.45191.64189.30189.77189.25-0.97%76,044
Sep 9, 2026192.97193.43191.59191.63191.11-0.86%53,661
Sep 8, 2026195.77195.77193.19193.29192.76-1.61%44,726
Sep 4, 2026195.76196.85195.08196.46195.93-0.81%62,468
Sep 3, 2026192.97198.09192.97198.06197.523.79%198,742
Sep 2, 2026191.54193.60189.97190.82190.30-0.30%60,340
Sep 1, 2026192.76194.71191.05191.39190.87-1.58%56,561
Aug 31, 2026194.48195.02193.48194.47193.94-0.34%45,998
Aug 28, 2026195.73196.64195.00195.14194.61-0.11%48,297
Aug 27, 2026195.07196.73194.61195.35194.820.20%118,798
Aug 26, 2026195.73195.73194.16194.96194.43-0.92%43,110
Aug 25, 2026194.81197.27193.68196.78196.241.04%77,751
Aug 24, 2026194.85196.09194.26194.76194.230.12%77,405
Aug 21, 2026190.87194.74190.87194.53194.003.01%91,130
Aug 20, 2026190.78191.45188.68188.85188.34-0.70%133,101
Aug 19, 2026191.23192.36189.59190.18189.66-0.11%116,268
Aug 18, 2026191.00191.00189.70190.40189.88-0.32%69,947
Aug 17, 2026190.66192.24190.66191.00190.48-0.09%149,470
Aug 14, 2026191.81191.81190.58191.17190.65-0.44%33,801
Aug 13, 2026190.38192.19190.20192.01191.491.37%33,486
Aug 12, 2026189.25189.78188.97189.42188.900.77%25,698
Aug 11, 2026188.32189.12187.72187.98187.47-0.13%89,435