Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
175.26
+1.42 (0.82%)
Sep 26, 2025, 4:00 PM EDT - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025174.73175.87174.59175.26175.260.82%33,145
Sep 25, 2025173.22174.42172.58173.84173.84-0.17%77,308
Sep 24, 2025176.48176.48174.09174.13174.13-1.14%75,047
Sep 23, 2025177.01178.26175.55176.14176.14-0.44%113,101
Sep 22, 2025176.18177.08175.89176.92176.920.16%92,534
Sep 19, 2025176.77177.37175.50176.64176.640.15%98,392
Sep 18, 2025177.72179.07176.30176.38176.38-0.35%220,036
Sep 17, 2025176.42177.51175.00177.00177.000.73%99,679
Sep 16, 2025176.54176.54175.16175.72175.72-0.50%127,726
Sep 15, 2025177.88178.48176.29176.60176.16-0.45%107,123
Sep 12, 2025178.81178.81177.04177.40176.96-0.73%97,904
Sep 11, 2025175.99178.89175.77178.70178.261.85%178,063
Sep 10, 2025175.71176.93174.78175.45175.02-0.11%85,369
Sep 9, 2025173.55175.85173.18175.64175.211.06%181,111
Sep 8, 2025171.61173.91171.61173.80173.371.80%386,393
Sep 5, 2025174.70174.70169.00170.73170.31-1.82%256,476
Sep 4, 2025172.37173.93172.37173.90173.471.13%128,365
Sep 3, 2025171.98172.53170.56171.95171.53-285,364
Sep 2, 2025172.19172.35170.38171.95171.53-1.28%355,816
Aug 29, 2025174.44174.64173.29174.18173.75-0.24%157,265
Aug 28, 2025175.12175.21174.37174.60174.170.02%95,470
Aug 27, 2025175.39175.80174.57174.57174.14-0.60%134,479
Aug 26, 2025174.15175.63173.48175.63175.200.73%104,558
Aug 25, 2025175.05175.32174.27174.36173.93-0.55%89,704
Aug 22, 2025172.47175.94172.47175.33174.901.91%179,410
Aug 21, 2025172.11172.80171.52172.05171.63-0.34%130,670
Aug 20, 2025172.21172.98169.80172.64172.210.16%311,649
Aug 19, 2025174.25174.25171.86172.37171.94-0.91%213,882
Aug 18, 2025174.01174.07172.91173.96173.53-0.20%194,741
Aug 15, 2025176.24176.24174.11174.30173.87-1.19%120,087
Aug 14, 2025175.40176.46175.16176.40175.960.27%90,643
Aug 13, 2025177.63177.93174.31175.93175.50-0.48%138,303
Aug 12, 2025176.25177.12175.72176.78176.341.17%181,448
Aug 11, 2025175.53176.19174.68174.74174.310.12%153,938
Aug 8, 2025174.40175.27173.78174.53174.100.66%101,334
Aug 7, 2025175.07175.16172.80173.39172.96-0.04%139,500
Aug 6, 2025173.70173.71172.10173.46173.030.01%126,804
Aug 5, 2025175.33175.34172.62173.45173.02-0.87%109,422
Aug 4, 2025172.01175.10172.01174.97174.542.34%52,890
Aug 1, 2025172.15172.25168.80170.97170.55-2.66%148,642
Jul 31, 2025175.75177.85175.38175.64175.21-0.43%140,510
Jul 30, 2025175.76177.62175.49176.39175.950.75%77,274
Jul 29, 2025175.63176.00174.25175.08174.650.11%74,105
Jul 28, 2025175.70175.80174.48174.89174.46-0.53%108,464
Jul 25, 2025174.98176.18174.40175.82175.390.81%108,520
Jul 24, 2025173.27175.52173.27174.41173.980.73%75,902
Jul 23, 2025171.85173.14171.20173.14172.711.00%66,871
Jul 22, 2025173.26173.26170.59171.42171.00-1.02%103,795
Jul 21, 2025175.00175.68173.06173.18172.75-0.83%352,586
Jul 18, 2025174.73176.00173.54174.63174.200.69%85,442