Skip to main content
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
NYSEARCA: IAI · Real-Time Price · USD
175.82
-1.94 (-1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
175.88
+0.06 (0.03%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026176.97177.38174.38175.82175.82-1.09%127,377
Jun 25, 2026182.79183.53177.67177.76177.76-2.00%83,867
Jun 24, 2026184.93184.93181.28181.39181.39-2.21%91,202
Jun 23, 2026184.49187.07184.49185.49185.49-0.65%56,147
Jun 22, 2026186.56187.95186.04186.70186.700.32%67,206
Jun 18, 2026189.71189.71185.56186.10186.10-0.79%339,846
Jun 17, 2026187.36190.24186.99187.59187.59-0.09%87,265
Jun 16, 2026187.92189.00186.31187.75187.750.71%56,798
Jun 15, 2026187.11188.59186.27186.42186.421.43%135,105
Jun 12, 2026183.07185.89182.70184.27183.801.83%38,759
Jun 11, 2026179.72181.33178.35180.95180.481.19%49,365
Jun 10, 2026179.53181.28178.68178.83178.37-0.74%67,949
Jun 9, 2026180.82182.21176.98180.17179.710.09%90,359
Jun 8, 2026180.52181.68179.70180.00179.540.01%77,360
Jun 5, 2026183.75183.75178.86179.98179.52-2.20%46,526
Jun 4, 2026180.85184.25180.77184.03183.562.79%368,689
Jun 3, 2026180.97180.97177.85179.04178.58-1.71%71,585
Jun 2, 2026182.98183.39180.13182.15181.68-0.94%413,125
Jun 1, 2026181.12184.33181.12183.88183.410.60%93,612
May 29, 2026179.67183.43179.58182.79182.321.79%63,994
May 28, 2026176.80179.60176.00179.58179.121.09%224,754
May 27, 2026178.87178.88176.26177.64177.18-0.82%76,146
May 26, 2026180.47180.75178.64179.10178.64-0.44%397,947
May 22, 2026180.76181.34179.80179.89179.430.09%57,137
May 21, 2026178.48180.21177.60179.73179.270.47%66,637
May 20, 2026177.08179.38175.92178.89178.431.57%64,430
May 19, 2026178.09178.50176.12176.12175.67-1.59%63,245
May 18, 2026177.59180.84177.59178.96178.500.73%75,018
May 15, 2026178.64179.19177.43177.67177.21-1.11%57,835
May 14, 2026179.47181.26178.13179.66179.200.63%46,830
May 13, 2026177.01178.81175.90178.53178.070.16%127,138
May 12, 2026177.26178.36175.58178.25177.790.24%650,925
May 11, 2026177.00178.13175.59177.82177.360.19%172,601
May 8, 2026177.28177.49176.07177.49177.030.49%31,781
May 7, 2026178.48178.96176.00176.63176.18-1.04%44,892
May 6, 2026178.41178.77177.94178.48178.020.84%56,161
May 5, 2026176.91177.60175.68176.99176.530.59%58,188
May 4, 2026176.16177.92175.59175.96175.51-0.16%111,130
May 1, 2026176.88178.13176.24176.24175.79-0.15%45,416
Apr 30, 2026174.04176.80173.72176.50176.051.07%48,408
Apr 29, 2026175.76175.76173.34174.63174.18-1.47%60,085
Apr 28, 2026177.92178.64177.05177.23176.77-0.23%56,798
Apr 27, 2026175.94178.10175.94177.64177.180.62%183,993
Apr 24, 2026176.51176.81175.50176.55176.100.15%97,622
Apr 23, 2026178.43178.90174.31176.29175.84-1.61%30,740
Apr 22, 2026179.87180.89178.88179.17178.710.56%29,601
Apr 21, 2026180.59182.15177.70178.17177.71-1.10%49,510
Apr 20, 2026178.20180.24178.20180.15179.690.62%35,127
Apr 17, 2026178.77180.50178.02179.04178.581.10%152,950
Apr 16, 2026178.53179.13176.94177.09176.63-1.29%88,452
Apr 15, 2026177.44180.00177.44179.40178.942.13%67,328
Apr 14, 2026174.31176.22174.24175.65175.201.40%66,963
Apr 13, 2026168.06173.26168.06173.23172.781.91%241,464
Apr 10, 2026171.28171.67168.70169.99169.55-0.82%181,320
Apr 9, 2026171.74172.61170.10171.39170.95-0.67%549,570
Apr 8, 2026172.69174.01171.56172.54172.103.08%69,051
Apr 7, 2026165.91167.83165.86167.39166.960.13%64,454
Apr 6, 2026166.32167.98166.32167.17166.740.61%47,309
Apr 2, 2026161.85166.91161.85166.15165.720.79%94,887
Apr 1, 2026166.16166.32162.89164.84164.420.40%68,200
Mar 31, 2026162.21164.49160.54164.18163.762.83%159,685
Mar 30, 2026160.00161.13158.74159.66159.250.87%76,004
Mar 27, 2026161.25161.25157.78158.28157.87-2.60%80,926
Mar 26, 2026162.82164.45161.98162.50162.08-0.88%54,519
Mar 25, 2026165.57166.54163.07163.95163.530.12%62,212
Mar 24, 2026164.28165.51163.66163.75163.33-1.15%122,316
Mar 23, 2026166.49168.05165.44165.66165.231.23%97,323
Mar 20, 2026163.27164.77162.51163.64163.220.02%86,482
Mar 19, 2026161.55164.16161.55163.61163.190.15%42,836
Mar 18, 2026163.69165.04163.21163.37162.95-0.97%47,178
Mar 17, 2026164.28166.68164.28164.97164.551.29%47,925
Mar 16, 2026163.43165.08163.17163.56162.450.97%69,075
Mar 13, 2026162.65164.12161.72161.99160.890.38%128,055
Mar 12, 2026162.70163.25161.23161.38160.28-2.48%153,945
Mar 11, 2026166.42167.14163.26165.49164.37-0.76%75,368
Mar 10, 2026168.62169.10165.62166.76165.63-1.06%94,600
Mar 9, 2026166.04169.46163.61168.54167.39-0.05%81,379
Mar 6, 2026167.54168.89165.67168.63167.48-1.10%65,760
Mar 5, 2026171.62174.25168.99170.50169.34-1.61%118,864
Mar 4, 2026172.27174.06171.67173.29172.111.24%129,567
Mar 3, 2026168.25172.43167.33171.17170.01-0.48%165,982
Mar 2, 2026168.17173.14167.51171.99170.820.76%147,596
Feb 27, 2026173.81173.81169.50170.69169.53-3.37%129,804
Feb 26, 2026174.10176.74174.07176.65175.451.91%101,018
Feb 25, 2026171.72173.80170.55173.34172.162.21%64,704
Feb 24, 2026166.27170.62166.27169.59168.441.43%132,265
Feb 23, 2026171.10172.06166.72167.20166.06-2.81%115,947
Feb 20, 2026170.57172.14169.59172.04170.870.48%358,157
Feb 19, 2026171.77171.99169.69171.21170.05-0.98%110,145
Feb 18, 2026170.08173.69170.08172.91171.742.16%118,282
Feb 17, 2026169.80170.67168.42169.25168.10-0.03%229,687
Feb 13, 2026167.16169.65165.28169.30168.151.35%227,443
Feb 12, 2026172.21172.44165.33167.04165.90-2.49%304,884
Feb 11, 2026176.09176.58170.83171.30170.14-2.46%265,082
Feb 10, 2026179.05180.62173.63175.62174.43-3.13%934,756
Feb 9, 2026178.14181.84178.14181.29180.061.58%67,730
Feb 6, 2026176.36178.87176.36178.47177.262.59%219,949
Feb 5, 2026177.49178.23173.45173.97172.79-2.20%518,700
Feb 4, 2026178.98179.14175.88177.89176.68-0.94%280,733
Feb 3, 2026184.03184.54177.36179.57178.35-2.89%192,202