Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
166.68
+0.11 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025166.85167.47165.46166.68166.680.07%92,102
Jun 26, 2025165.29166.64164.79166.57166.571.05%68,301
Jun 25, 2025164.51164.84163.57164.84164.840.85%199,476
Jun 24, 2025161.77164.05161.39163.45163.452.03%147,750
Jun 23, 2025158.72160.23157.10160.20160.200.89%262,404
Jun 20, 2025159.46159.54158.29158.78158.780.19%75,692
Jun 18, 2025155.89159.21155.52158.48158.481.81%78,140
Jun 17, 2025155.68156.44154.98155.66155.66-0.61%78,240
Jun 16, 2025154.79157.49154.79156.61156.611.66%62,177
Jun 13, 2025154.51155.42153.44154.06153.71-1.44%81,351
Jun 12, 2025155.78156.36154.81156.31155.95-0.25%48,313
Jun 11, 2025156.24157.77155.70156.70156.340.55%69,823
Jun 10, 2025156.32156.50154.86155.84155.48-0.29%92,170
Jun 9, 2025157.10157.10154.80156.29155.93-0.54%190,136
Jun 6, 2025157.11158.00156.20157.14156.781.28%64,319
Jun 5, 2025155.56156.28154.24155.16154.810.31%124,527
Jun 4, 2025155.96155.96154.68154.68154.33-0.49%802,261
Jun 3, 2025154.78155.77153.44155.44155.080.45%82,709
Jun 2, 2025153.57154.83152.52154.74154.390.12%126,538
May 30, 2025153.86154.84152.93154.55154.20-0.01%72,956
May 29, 2025154.99155.11153.37154.57154.220.18%171,813
May 28, 2025156.10156.10154.25154.29153.94-1.29%160,019
May 27, 2025155.15156.47154.11156.30155.942.02%201,682
May 23, 2025151.28154.01151.28153.20152.85-0.37%136,333
May 22, 2025152.99154.64152.63153.77153.420.63%93,402
May 21, 2025154.80155.81152.63152.81152.46-2.01%120,201
May 20, 2025155.98156.25154.79155.95155.59-0.42%133,137
May 19, 2025154.78157.00154.45156.60156.240.01%293,490
May 16, 2025155.01156.77155.01156.59156.231.06%125,525
May 15, 2025153.68155.21153.31154.94154.590.45%85,727
May 14, 2025153.59154.54153.43154.24153.890.19%128,622
May 13, 2025151.98154.87151.98153.94153.592.05%302,073
May 12, 2025152.48152.48149.99150.85150.512.42%79,405
May 9, 2025147.27148.16146.69147.29146.950.29%122,778
May 8, 2025145.76148.41145.76146.86146.521.70%176,911
May 7, 2025143.67144.80143.56144.41144.080.94%94,624
May 6, 2025142.33144.03142.18143.06142.73-0.71%240,538
May 5, 2025143.34145.27143.05144.08143.75-0.42%202,591
May 2, 2025143.53145.05143.36144.69144.362.37%143,442
May 1, 2025141.25142.62140.62141.34141.020.33%99,426
Apr 30, 2025138.29141.27137.15140.87140.550.32%150,182
Apr 29, 2025138.57140.66138.43140.42140.101.19%61,260
Apr 28, 2025139.29140.27137.50138.77138.45-0.08%67,768
Apr 25, 2025138.14139.36137.94138.88138.560.41%46,461
Apr 24, 2025135.09138.51134.84138.31137.992.58%98,075
Apr 23, 2025136.67139.00134.68134.83134.521.02%60,317
Apr 22, 2025130.67133.64130.63133.47133.173.49%99,541
Apr 21, 2025130.85131.20127.74128.97128.68-2.38%285,497
Apr 17, 2025131.67133.45131.62132.12131.820.92%108,127
Apr 16, 2025132.65133.19129.84130.91130.61-2.17%132,442