Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
177.23
-0.41 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
177.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026177.92178.64177.05177.77-0.07%37,743
Apr 27, 2026175.94178.10175.94177.64177.640.62%183,993
Apr 24, 2026176.51176.81175.50176.55176.550.15%97,596
Apr 23, 2026178.43178.90174.31176.29176.29-1.61%30,732
Apr 22, 2026179.87180.89178.88179.17179.170.56%29,586
Apr 21, 2026180.59182.15177.70178.17178.17-1.10%49,432
Apr 20, 2026178.20180.24178.20180.15180.150.62%35,110
Apr 17, 2026178.77180.50178.02179.04179.041.10%152,939
Apr 16, 2026178.53179.13176.94177.09177.09-1.29%88,421
Apr 15, 2026177.44180.00177.44179.40179.402.13%67,209
Apr 14, 2026174.31176.22174.24175.65175.651.40%66,902
Apr 13, 2026168.06173.26168.06173.23173.231.91%241,459
Apr 10, 2026171.28171.67168.70169.99169.99-0.82%181,320
Apr 9, 2026171.74172.61170.10171.39171.39-0.67%549,570
Apr 8, 2026172.69174.01171.56172.54172.543.08%69,050
Apr 7, 2026165.91167.83165.86167.39167.390.13%62,212
Apr 6, 2026166.32167.98166.32167.17167.170.61%47,246
Apr 2, 2026161.85166.91161.85166.15166.150.79%94,696
Apr 1, 2026166.16166.32162.89164.84164.840.40%67,933
Mar 31, 2026162.21164.49160.54164.18164.182.83%159,682
Mar 30, 2026160.00161.13158.74159.66159.660.87%75,670
Mar 27, 2026161.25161.25157.78158.28158.28-2.60%80,911
Mar 26, 2026162.82164.45161.98162.50162.50-0.88%54,450
Mar 25, 2026165.57166.54163.07163.95163.950.12%62,100
Mar 24, 2026164.28165.51163.66163.75163.75-1.15%122,316
Mar 23, 2026166.49168.05165.44165.66165.661.23%97,311
Mar 20, 2026163.27164.77162.51163.64163.640.02%86,418
Mar 19, 2026161.55164.16161.55163.61163.610.15%42,726
Mar 18, 2026163.69165.04163.21163.37163.37-0.97%45,892
Mar 17, 2026164.28166.68164.28164.97164.970.86%47,925
Mar 16, 2026163.43165.08163.17163.56162.870.97%69,075
Mar 13, 2026162.65164.12161.72161.99161.300.38%128,055
Mar 12, 2026162.70163.25161.23161.38160.70-2.48%153,945
Mar 11, 2026166.42167.14163.26165.49164.79-0.76%75,368
Mar 10, 2026168.62169.10165.62166.76166.05-1.06%94,600
Mar 9, 2026166.04169.46163.61168.54167.83-0.05%81,379
Mar 6, 2026167.54168.89165.67168.63167.92-1.10%65,760
Mar 5, 2026171.62174.25168.99170.50169.78-1.61%118,864
Mar 4, 2026172.27174.06171.67173.29172.561.24%129,567
Mar 3, 2026168.25172.43167.33171.17170.45-0.48%165,982
Mar 2, 2026168.17173.14167.51171.99171.260.76%147,596
Feb 27, 2026173.81173.81169.50170.69169.97-3.37%129,804
Feb 26, 2026174.10176.74174.07176.65175.901.91%101,018
Feb 25, 2026171.72173.80170.55173.34172.612.21%64,704
Feb 24, 2026166.27170.62166.27169.59168.871.43%132,265
Feb 23, 2026171.10172.06166.72167.20166.49-2.81%115,947
Feb 20, 2026170.57172.14169.59172.04171.310.48%358,157
Feb 19, 2026171.77171.99169.69171.21170.49-0.98%110,145
Feb 18, 2026170.08173.69170.08172.91172.182.16%118,282
Feb 17, 2026169.80170.67168.42169.25168.53-0.03%229,687
Feb 13, 2026167.16169.65165.28169.30168.581.35%227,443
Feb 12, 2026172.21172.44165.33167.04166.33-2.49%304,884
Feb 11, 2026176.09176.58170.83171.30170.57-2.46%265,082
Feb 10, 2026179.05180.62173.63175.62174.88-3.13%934,756
Feb 9, 2026178.14181.84178.14181.29180.521.58%67,730
Feb 6, 2026176.36178.87176.36178.47177.712.59%219,949
Feb 5, 2026177.49178.23173.45173.97173.23-2.20%518,700
Feb 4, 2026178.98179.14175.88177.89177.14-0.94%280,733
Feb 3, 2026184.03184.54177.36179.57178.81-2.89%192,202
Feb 2, 2026184.23185.33182.88184.92184.140.27%143,043
Jan 30, 2026184.30185.56182.63184.42183.64-0.17%106,338
Jan 29, 2026185.82187.53183.22184.74183.96-0.28%172,038
Jan 28, 2026184.87185.77184.10185.26184.480.13%260,998
Jan 27, 2026185.46185.93184.21185.02184.24-0.40%697,338
Jan 26, 2026184.87186.30184.87185.76184.970.48%108,950
Jan 23, 2026187.28187.28184.43184.87184.09-1.75%79,742
Jan 22, 2026188.24189.52187.84188.16187.360.65%90,143
Jan 21, 2026185.80189.13185.61186.94186.151.13%98,472
Jan 20, 2026187.20188.85184.57184.85184.07-2.80%115,838
Jan 16, 2026190.17191.46189.50190.17189.36-0.12%72,781
Jan 15, 2026187.32191.62187.32190.40189.591.51%145,976
Jan 14, 2026186.08187.56184.63187.56186.770.59%118,134
Jan 13, 2026187.82187.82185.24186.46185.67-0.54%132,659
Jan 12, 2026184.96187.60184.96187.48186.690.97%78,197
Jan 9, 2026186.39186.82185.53185.68184.890.02%125,506
Jan 8, 2026185.31186.89185.31185.65184.86-0.23%73,902
Jan 7, 2026189.07189.07186.00186.07185.28-1.59%54,861
Jan 6, 2026188.05189.37187.79189.08188.280.52%96,968
Jan 5, 2026182.10189.34182.10188.11187.313.47%121,481
Jan 2, 2026180.00182.05178.95181.81181.041.36%103,576
Dec 31, 2025181.31181.33179.35179.37178.61-0.99%70,187
Dec 30, 2025182.98182.98181.09181.17180.40-0.77%134,093
Dec 29, 2025183.63183.80182.47182.57181.80-0.79%61,905
Dec 26, 2025183.86184.10183.50184.03183.250.05%800,866
Dec 24, 2025183.15184.13182.80183.93183.150.51%20,065
Dec 23, 2025182.63183.09182.33182.99182.220.10%41,727
Dec 22, 2025180.88183.23180.88182.81182.041.49%78,581
Dec 19, 2025178.25180.58178.25180.12179.361.57%60,451
Dec 18, 2025179.54179.89177.19177.34176.59-0.35%59,444
Dec 17, 2025179.13181.11177.73177.96177.21-0.25%37,892
Dec 16, 2025178.93179.59177.77178.41177.65-0.25%50,003
Dec 15, 2025181.49181.51178.76178.86177.66-0.90%41,542
Dec 12, 2025182.87182.88180.25180.49179.28-0.95%66,372
Dec 11, 2025180.90182.77180.85182.22181.000.51%39,931
Dec 10, 2025179.71182.25179.36181.29180.070.68%72,205
Dec 9, 2025178.62181.62178.62180.06178.850.63%80,238
Dec 8, 2025178.97179.30177.97178.94177.740.19%42,958
Dec 5, 2025177.71179.28177.56178.60177.400.25%40,372
Dec 4, 2025177.25178.52177.25178.16176.960.55%56,333
Dec 3, 2025173.81177.30173.81177.18175.991.96%64,742