Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
166.96
-1.67 (-0.99%)
Mar 9, 2026, 3:19 PM EDT - Market open

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026166.04166.58163.61165.72--1.73%34,312
Mar 6, 2026167.54168.89165.67168.63168.63-1.10%65,754
Mar 5, 2026171.62174.25168.99170.50170.50-1.61%118,780
Mar 4, 2026172.27174.06171.67173.29173.291.24%129,554
Mar 3, 2026168.25172.43167.33171.17171.17-0.48%165,315
Mar 2, 2026168.17173.14167.51171.99171.990.76%147,594
Feb 27, 2026173.81173.81169.50170.69170.69-3.37%129,757
Feb 26, 2026174.10176.74174.07176.65176.651.91%99,318
Feb 25, 2026171.72173.80170.55173.34173.342.21%64,630
Feb 24, 2026166.27170.62166.27169.59169.591.43%132,167
Feb 23, 2026171.10172.06166.72167.20167.20-2.81%115,947
Feb 20, 2026170.57172.14169.59172.04172.040.48%358,157
Feb 19, 2026171.77171.99169.69171.21171.21-0.98%110,145
Feb 18, 2026170.08173.69170.08172.91172.912.16%118,282
Feb 17, 2026169.80170.67168.42169.25169.25-0.03%229,687
Feb 13, 2026167.16169.65165.28169.30169.301.35%227,443
Feb 12, 2026172.21172.44165.33167.04167.04-2.49%304,884
Feb 11, 2026176.09176.58170.83171.30171.30-2.46%265,082
Feb 10, 2026179.05180.62173.63175.62175.62-3.13%934,756
Feb 9, 2026178.14181.84178.14181.29181.291.58%67,730
Feb 6, 2026176.36178.87176.36178.47178.472.59%219,949
Feb 5, 2026177.49178.23173.45173.97173.97-2.20%518,700
Feb 4, 2026178.98179.14175.88177.89177.89-0.94%280,733
Feb 3, 2026184.03184.54177.36179.57179.57-2.89%192,202
Feb 2, 2026184.23185.33182.88184.92184.920.27%143,043
Jan 30, 2026184.30185.56182.63184.42184.42-0.17%106,338
Jan 29, 2026185.82187.53183.22184.74184.74-0.28%172,038
Jan 28, 2026184.87185.77184.10185.26185.260.13%260,998
Jan 27, 2026185.46185.93184.21185.02185.02-0.40%697,338
Jan 26, 2026184.87186.30184.87185.76185.760.48%108,950
Jan 23, 2026187.28187.28184.43184.87184.87-1.75%79,742
Jan 22, 2026188.24189.52187.84188.16188.160.65%90,143
Jan 21, 2026185.80189.13185.61186.94186.941.13%98,472
Jan 20, 2026187.20188.85184.57184.85184.85-2.80%115,838
Jan 16, 2026190.17191.46189.50190.17190.17-0.12%72,781
Jan 15, 2026187.32191.62187.32190.40190.401.51%145,976
Jan 14, 2026186.08187.56184.63187.56187.560.59%118,134
Jan 13, 2026187.82187.82185.24186.46186.46-0.54%132,659
Jan 12, 2026184.96187.60184.96187.48187.480.97%78,197
Jan 9, 2026186.39186.82185.53185.68185.680.02%125,506
Jan 8, 2026185.31186.89185.31185.65185.65-0.23%73,902
Jan 7, 2026189.07189.07186.00186.07186.07-1.59%54,861
Jan 6, 2026188.05189.37187.79189.08189.080.52%96,968
Jan 5, 2026182.10189.34182.10188.11188.113.47%121,481
Jan 2, 2026180.00182.05178.95181.81181.811.36%103,576
Dec 31, 2025181.31181.33179.35179.37179.37-0.99%70,187
Dec 30, 2025182.98182.98181.09181.17181.17-0.77%134,093
Dec 29, 2025183.63183.80182.47182.57182.57-0.79%61,905
Dec 26, 2025183.86184.10183.50184.03184.030.05%800,866
Dec 24, 2025183.15184.13182.80183.93183.930.51%20,065
Dec 23, 2025182.63183.09182.33182.99182.990.10%41,727
Dec 22, 2025180.88183.23180.88182.81182.811.49%78,581
Dec 19, 2025178.25180.58178.25180.12180.121.57%60,451
Dec 18, 2025179.54179.89177.19177.34177.34-0.35%59,444
Dec 17, 2025179.13181.11177.73177.96177.96-0.25%37,892
Dec 16, 2025178.93179.59177.77178.41178.41-0.25%50,003
Dec 15, 2025181.49181.51178.76178.86178.41-0.90%41,542
Dec 12, 2025182.87182.88180.25180.49180.04-0.95%66,372
Dec 11, 2025180.90182.77180.85182.22181.770.51%39,931
Dec 10, 2025179.71182.25179.36181.29180.840.68%72,205
Dec 9, 2025178.62181.62178.62180.06179.610.63%80,238
Dec 8, 2025178.97179.30177.97178.94178.490.19%42,958
Dec 5, 2025177.71179.28177.56178.60178.150.25%40,372
Dec 4, 2025177.25178.52177.25178.16177.720.55%56,333
Dec 3, 2025173.81177.30173.81177.18176.741.96%64,742
Dec 2, 2025174.68174.76173.72173.78173.35-44,650
Dec 1, 2025174.28175.18173.15173.78173.35-1.13%134,372
Nov 28, 2025175.25176.56175.16175.77175.330.75%19,390
Nov 26, 2025172.42175.25172.42174.47174.031.58%62,809
Nov 25, 2025169.85172.17168.62171.75171.321.23%171,379
Nov 24, 2025168.37170.47167.47169.67169.251.30%105,619
Nov 21, 2025168.01168.77165.15167.49167.070.42%314,512
Nov 20, 2025171.98173.37166.74166.79166.37-1.91%431,669
Nov 19, 2025169.19170.48168.63170.04169.620.56%129,624
Nov 18, 2025167.76170.78167.76169.09168.670.02%461,952
Nov 17, 2025172.92172.92168.18169.06168.64-2.41%95,010
Nov 14, 2025173.32175.00171.51173.23172.80-1.03%77,807
Nov 13, 2025178.09178.77174.81175.04174.60-2.37%170,751
Nov 12, 2025177.67179.84177.67179.29178.841.36%427,420
Nov 11, 2025175.69177.47175.69176.88176.440.46%77,944
Nov 10, 2025175.63176.76174.55176.07175.630.89%122,025
Nov 7, 2025172.34174.51170.58174.51174.070.95%71,626
Nov 6, 2025174.35174.35172.05172.87172.44-1.21%47,563
Nov 5, 2025174.27175.78173.23174.98174.540.60%69,650
Nov 4, 2025173.70176.04172.79173.93173.50-0.62%144,901
Nov 3, 2025175.33175.34173.07175.02174.58-0.04%214,093
Oct 31, 2025174.00176.02174.00175.09174.650.81%52,800
Oct 30, 2025173.02176.01173.02173.69173.260.30%67,006
Oct 29, 2025175.90175.90172.55173.17172.74-2.14%141,826
Oct 28, 2025177.74178.42176.90176.95176.51-0.41%90,637
Oct 27, 2025177.08178.08177.00177.67177.231.13%181,650
Oct 24, 2025173.71176.01173.49175.69175.252.22%48,504
Oct 23, 2025171.33172.43170.15171.87171.440.83%41,497
Oct 22, 2025172.39172.39169.41170.45170.03-1.24%82,717
Oct 21, 2025172.45173.34172.37172.59172.16-0.09%38,359
Oct 20, 2025171.90173.44171.30172.75172.321.41%54,398
Oct 17, 2025170.00170.86168.78170.35169.930.08%115,158
Oct 16, 2025173.86174.32169.49170.22169.80-1.88%84,539
Oct 15, 2025174.61175.50172.95173.49173.060.56%107,481
Oct 14, 2025171.51174.47170.51172.52172.09-0.51%104,352