Skip to main content
logo
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
182.61
+0.78 (0.43%)
Nov 10, 2026, 4:00 PM EST - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026182.28182.71182.21182.61182.610.43%32,281
Nov 9, 2026180.06182.87179.42181.83181.832.27%119,423
Nov 6, 2026177.39180.02177.39177.80177.80-0.48%44,466
Nov 5, 2026187.75188.03177.27178.65178.65-3.91%147,631
Nov 4, 2026182.75186.16182.11185.91185.913.48%102,766
Nov 3, 2026179.56180.37178.67179.66179.66-0.04%49,417
Nov 2, 2026179.02181.20178.75179.74179.741.26%121,496
Oct 30, 2026179.16179.16176.05177.50177.50-1.55%63,729
Oct 29, 2026180.04181.42179.57180.30180.300.84%111,722
Oct 28, 2026177.90178.95177.46178.80178.800.36%41,539
Oct 27, 2026179.90180.63178.14178.16178.160.04%55,617
Oct 26, 2026177.80179.32177.28178.09178.090.47%42,137
Oct 23, 2026178.10178.84177.26177.26177.26-1.32%53,305
Oct 22, 2026177.06180.48177.06179.64179.640.30%64,429
Oct 21, 2026177.54179.33176.02179.11179.111.69%104,399
Oct 20, 2026173.68177.61173.68176.13176.131.47%81,544
Oct 19, 2026176.02176.02173.53173.58173.58-1.30%61,138
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