Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
188.72
+2.42 (1.30%)
Jul 9, 2026, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026187.26189.59186.88188.72188.721.30%24,438
Jul 8, 2026187.03187.57185.32186.30186.30-1.32%39,519
Jul 7, 2026189.85189.95187.92188.80188.80-0.27%60,107
Jul 6, 2026184.81189.34184.81189.32189.322.73%101,346
Jul 2, 2026183.14186.16182.92184.28184.281.69%65,756
Jul 1, 2026175.59182.12175.59181.21181.213.35%55,483
Jun 30, 2026174.79176.98174.60175.33175.330.07%49,526
Jun 29, 2026177.03177.41174.95175.21175.21-0.35%47,105
Jun 26, 2026176.97177.38174.38175.82175.82-1.09%127,377
Jun 25, 2026182.79183.53177.67177.76177.76-2.00%83,892
Jun 24, 2026184.93184.93181.28181.39181.39-2.21%91,248
Jun 23, 2026184.49187.07184.49185.49185.49-0.65%56,147
Jun 22, 2026186.56187.95186.04186.70186.700.32%67,207
Jun 18, 2026189.71189.71185.56186.10186.10-0.79%339,876
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