iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
178.60
+0.44 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.71 | 179.28 | 177.56 | 178.60 | 178.60 | 0.25% | 40,337 |
| Dec 4, 2025 | 177.25 | 178.52 | 177.25 | 178.16 | 178.16 | 0.55% | 56,333 |
| Dec 3, 2025 | 173.81 | 177.30 | 173.81 | 177.18 | 177.18 | 1.96% | 64,742 |
| Dec 2, 2025 | 174.68 | 174.76 | 173.72 | 173.78 | 173.78 | - | 44,636 |
| Dec 1, 2025 | 174.28 | 175.18 | 173.15 | 173.78 | 173.78 | -1.13% | 134,357 |
| Nov 28, 2025 | 175.25 | 176.56 | 175.16 | 175.77 | 175.77 | 0.75% | 19,390 |
| Nov 26, 2025 | 172.42 | 175.25 | 172.42 | 174.47 | 174.47 | 1.58% | 62,803 |
| Nov 25, 2025 | 169.85 | 172.17 | 168.62 | 171.75 | 171.75 | 1.23% | 171,379 |
| Nov 24, 2025 | 168.37 | 170.47 | 167.47 | 169.67 | 169.67 | 1.30% | 105,553 |
| Nov 21, 2025 | 168.01 | 168.77 | 165.15 | 167.49 | 167.49 | 0.42% | 314,487 |
| Nov 20, 2025 | 171.98 | 173.37 | 166.74 | 166.79 | 166.79 | -1.91% | 431,669 |
| Nov 19, 2025 | 169.19 | 170.48 | 168.63 | 170.04 | 170.04 | 0.56% | 129,624 |
| Nov 18, 2025 | 167.76 | 170.78 | 167.76 | 169.09 | 169.09 | 0.02% | 461,952 |
| Nov 17, 2025 | 172.92 | 172.92 | 168.18 | 169.06 | 169.06 | -2.41% | 95,010 |
| Nov 14, 2025 | 173.32 | 175.00 | 171.51 | 173.23 | 173.23 | -1.03% | 77,807 |
| Nov 13, 2025 | 178.09 | 178.77 | 174.81 | 175.04 | 175.04 | -2.37% | 170,751 |
| Nov 12, 2025 | 177.67 | 179.84 | 177.67 | 179.29 | 179.29 | 1.36% | 427,420 |
| Nov 11, 2025 | 175.69 | 177.47 | 175.69 | 176.88 | 176.88 | 0.46% | 77,944 |
| Nov 10, 2025 | 175.63 | 176.76 | 174.55 | 176.07 | 176.07 | 0.89% | 122,025 |
| Nov 7, 2025 | 172.34 | 174.51 | 170.58 | 174.51 | 174.51 | 0.95% | 71,626 |
| Nov 6, 2025 | 174.35 | 174.35 | 172.05 | 172.87 | 172.87 | -1.21% | 47,563 |
| Nov 5, 2025 | 174.27 | 175.78 | 173.23 | 174.98 | 174.98 | 0.60% | 69,650 |
| Nov 4, 2025 | 173.70 | 176.04 | 172.79 | 173.93 | 173.93 | -0.62% | 144,901 |
| Nov 3, 2025 | 175.33 | 175.34 | 173.07 | 175.02 | 175.02 | -0.04% | 214,093 |
| Oct 31, 2025 | 174.00 | 176.02 | 174.00 | 175.09 | 175.09 | 0.81% | 52,800 |
| Oct 30, 2025 | 173.02 | 176.01 | 173.02 | 173.69 | 173.69 | 0.30% | 67,006 |
| Oct 29, 2025 | 175.90 | 175.90 | 172.55 | 173.17 | 173.17 | -2.14% | 141,826 |
| Oct 28, 2025 | 177.74 | 178.42 | 176.90 | 176.95 | 176.95 | -0.41% | 90,637 |
| Oct 27, 2025 | 177.08 | 178.08 | 177.00 | 177.67 | 177.67 | 1.13% | 181,650 |
| Oct 24, 2025 | 173.71 | 176.01 | 173.49 | 175.69 | 175.69 | 2.22% | 48,504 |
| Oct 23, 2025 | 171.33 | 172.43 | 170.15 | 171.87 | 171.87 | 0.83% | 41,497 |
| Oct 22, 2025 | 172.39 | 172.39 | 169.41 | 170.45 | 170.45 | -1.24% | 82,717 |
| Oct 21, 2025 | 172.45 | 173.34 | 172.37 | 172.59 | 172.59 | -0.09% | 38,359 |
| Oct 20, 2025 | 171.90 | 173.44 | 171.30 | 172.75 | 172.75 | 1.41% | 54,398 |
| Oct 17, 2025 | 170.00 | 170.86 | 168.78 | 170.35 | 170.35 | 0.08% | 115,158 |
| Oct 16, 2025 | 173.86 | 174.32 | 169.49 | 170.22 | 170.22 | -1.88% | 84,539 |
| Oct 15, 2025 | 174.61 | 175.50 | 172.95 | 173.49 | 173.49 | 0.56% | 107,481 |
| Oct 14, 2025 | 171.51 | 174.47 | 170.51 | 172.52 | 172.52 | -0.51% | 104,352 |
| Oct 13, 2025 | 173.81 | 174.02 | 172.40 | 173.40 | 173.40 | 1.05% | 87,166 |
| Oct 10, 2025 | 176.83 | 177.59 | 171.60 | 171.60 | 171.60 | -2.60% | 154,221 |
| Oct 9, 2025 | 175.67 | 176.24 | 174.83 | 176.18 | 176.18 | 0.31% | 91,160 |
| Oct 8, 2025 | 175.86 | 176.33 | 173.45 | 175.64 | 175.64 | 0.34% | 82,208 |
| Oct 7, 2025 | 176.37 | 176.43 | 173.84 | 175.05 | 175.05 | -0.24% | 83,406 |
| Oct 6, 2025 | 177.41 | 177.41 | 174.41 | 175.47 | 175.47 | -0.24% | 79,711 |
| Oct 3, 2025 | 175.17 | 176.68 | 174.94 | 175.89 | 175.89 | 0.71% | 181,172 |
| Oct 2, 2025 | 174.23 | 174.94 | 173.16 | 174.65 | 174.65 | 0.41% | 80,008 |
| Oct 1, 2025 | 175.87 | 176.21 | 173.88 | 173.94 | 173.94 | -1.66% | 427,609 |
| Sep 30, 2025 | 177.65 | 178.81 | 175.20 | 176.88 | 176.88 | -0.53% | 101,262 |
| Sep 29, 2025 | 176.39 | 177.96 | 175.84 | 177.83 | 177.83 | 1.47% | 47,145 |
| Sep 26, 2025 | 174.73 | 175.87 | 174.59 | 175.26 | 175.26 | 0.82% | 33,145 |