Skip to main content
IC
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
150.85
+3.56 (2.42%)
At close: May 12, 2025, 4:00 PM
150.85
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025152.48152.48149.99150.85150.852.42%79,372
May 9, 2025147.27148.16146.69147.29147.290.29%122,778
May 8, 2025145.76148.41145.76146.86146.861.70%176,911
May 7, 2025143.67144.80143.56144.41144.410.94%94,624
May 6, 2025142.33144.03142.18143.06143.06-0.71%240,538
May 5, 2025143.34145.27143.05144.08144.08-0.42%202,591
May 2, 2025143.53145.05143.36144.69144.692.37%143,442
May 1, 2025141.25142.62140.62141.34141.340.33%99,426
Apr 30, 2025138.29141.27137.15140.87140.870.32%150,182
Apr 29, 2025138.57140.66138.43140.42140.421.19%61,260
Apr 28, 2025139.29140.27137.50138.77138.77-0.08%67,768
Apr 25, 2025138.14139.36137.94138.88138.880.41%46,461
Apr 24, 2025135.09138.51134.84138.31138.312.58%98,075
Apr 23, 2025136.67139.00134.68134.83134.831.02%60,317
Apr 22, 2025130.67133.64130.63133.47133.473.49%99,541
Apr 21, 2025130.85131.20127.74128.97128.97-2.38%285,497
Apr 17, 2025131.67133.45131.62132.12132.120.92%108,127
Apr 16, 2025132.65133.19129.84130.91130.91-2.17%132,442
Apr 15, 2025134.02135.24133.82133.82133.820.38%138,973
Apr 14, 2025134.24134.44132.22133.32133.321.28%83,818
Apr 11, 2025128.14132.27127.51131.63131.632.22%90,897
Apr 10, 2025130.67130.67125.00128.77128.77-3.60%111,604
Apr 9, 2025120.34134.28119.60133.58133.589.46%233,534
Apr 8, 2025128.33128.61120.28122.04122.04-0.67%210,564
Apr 7, 2025119.57127.50116.88122.86122.86-0.86%852,741
Apr 4, 2025128.87129.83123.60123.93123.93-7.38%432,157
Apr 3, 2025136.16137.20133.59133.81133.81-6.25%657,659
Apr 2, 2025138.90143.25138.88142.73142.731.62%116,335
Apr 1, 2025139.84141.34138.35140.46140.460.25%211,316
Mar 31, 2025137.31140.66136.61140.11140.110.50%176,863
Mar 28, 2025141.96142.35138.74139.41139.41-2.02%449,113
Mar 27, 2025143.37143.80141.85142.28142.28-1.47%405,758
Mar 26, 2025147.15147.55143.82144.40144.40-1.59%93,295
Mar 25, 2025146.19146.93145.52146.74146.740.84%155,705
Mar 24, 2025144.36146.01144.00145.52145.522.48%264,514
Mar 21, 2025141.18142.22140.35142.00142.00-0.18%126,606
Mar 20, 2025140.85143.12140.85142.26142.260.25%248,684
Mar 19, 2025140.12143.10139.51141.90141.901.42%134,019
Mar 18, 2025140.14140.39139.14139.91139.91-0.71%258,171
Mar 17, 2025138.03141.83138.03140.91140.442.01%356,259
Mar 14, 2025136.66138.52136.25138.14137.682.57%119,025
Mar 13, 2025136.52136.64134.12134.68134.24-1.51%64,068
Mar 12, 2025137.78138.15135.03136.74136.290.79%248,144
Mar 11, 2025135.89137.40134.55135.67135.220.01%145,578
Mar 10, 2025139.14139.14133.97135.66135.21-4.52%225,242
Mar 7, 2025142.60143.28138.44142.08141.61-0.91%310,001
Mar 6, 2025144.97146.29142.76143.38142.91-2.52%156,656
Mar 5, 2025145.32147.65144.45147.09146.601.53%112,318
Mar 4, 2025148.54148.54143.01144.87144.39-3.41%276,772
Mar 3, 2025154.32154.32149.19149.99149.49-1.82%205,282