iShares U.S. Broker-Dealers & Securities Exchanges ETF IAI
183.09 USD +0.49 (+0.27%)
Regular-session close
183.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
181.80 Day range 183.51
158.28 52-week range 198.06
- YTD
- +2.07%
- 1 year
- +4.60%
IAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 183.32 | 183.51 | 181.74 | 183.09 | +0.49 | +0.27% | 66,648 |
| Nov 12, 2026 | 184.50 | 185.08 | 182.54 | 182.60 | -2.38 | -1.29% | 68,100 |
| Nov 11, 2026 | 183.49 | 185.33 | 183.26 | 184.98 | +2.37 | +1.30% | 69,400 |
| Nov 10, 2026 | 181.94 | 182.78 | 181.12 | 182.61 | +0.78 | +0.43% | 32,300 |
| Nov 9, 2026 | 180.06 | 182.87 | 179.42 | 181.83 | +4.03 | +2.27% | 119,400 |
| Nov 6, 2026 | 177.39 | 180.02 | 177.39 | 177.80 | -0.85 | -0.48% | 44,500 |
| Nov 5, 2026 | 187.75 | 188.03 | 177.27 | 178.65 | -7.26 | -3.91% | 147,500 |
| Nov 4, 2026 | 182.75 | 186.16 | 182.11 | 185.91 | +6.25 | +3.48% | 102,800 |
| Nov 3, 2026 | 179.56 | 180.37 | 178.67 | 179.66 | -0.08 | -0.04% | 49,400 |
| Nov 2, 2026 | 179.02 | 181.20 | 178.75 | 179.74 | +2.24 | +1.26% | 121,500 |
| Oct 30, 2026 | 179.16 | 179.16 | 176.05 | 177.50 | -2.80 | -1.55% | 63,700 |
| Oct 29, 2026 | 180.04 | 181.42 | 179.57 | 180.30 | +1.50 | +0.84% | 111,700 |
| Oct 28, 2026 | 177.90 | 178.95 | 177.46 | 178.80 | +0.64 | +0.36% | 41,400 |
| Oct 27, 2026 | 179.90 | 180.63 | 178.14 | 178.16 | +0.07 | +0.04% | 55,600 |
| Oct 26, 2026 | 177.80 | 179.32 | 177.28 | 178.09 | +0.83 | +0.47% | 42,100 |
| Oct 23, 2026 | 178.10 | 178.84 | 177.26 | 177.26 | -2.38 | -1.32% | 53,300 |
| Oct 22, 2026 | 177.06 | 180.48 | 177.06 | 179.64 | +0.53 | +0.30% | 64,400 |
| Oct 21, 2026 | 177.54 | 179.33 | 176.02 | 179.11 | +2.98 | +1.69% | 104,400 |
| Oct 20, 2026 | 173.68 | 177.61 | 173.68 | 176.13 | +2.55 | +1.47% | 81,500 |
| Oct 19, 2026 | 176.02 | 176.02 | 173.53 | 173.58 | -2.28 | -1.30% | 61,100 |
| Oct 16, 2026 | 178.33 | 178.96 | 174.87 | 175.86 | -1.63 | -0.92% | 270,700 |
| Oct 15, 2026 | 174.26 | 177.74 | 172.25 | 177.49 | +2.67 | +1.53% | 72,900 |
| Oct 14, 2026 | 175.54 | 177.40 | 173.57 | 174.82 | -2.74 | -1.54% | 34,600 |
| Oct 13, 2026 | 180.45 | 180.68 | 177.41 | 177.56 | -1.27 | -0.71% | 106,500 |
| Oct 12, 2026 | 179.08 | 179.88 | 178.37 | 178.83 | +0.34 | +0.19% | 238,600 |
| Oct 9, 2026 | 177.35 | 179.01 | 176.67 | 178.49 | +2.19 | +1.24% | 69,600 |
| Oct 8, 2026 | 174.76 | 176.79 | 174.19 | 176.30 | +0.44 | +0.25% | 91,800 |
| Oct 7, 2026 | 175.53 | 175.89 | 173.80 | 175.86 | -1.93 | -1.09% | 111,000 |
| Oct 6, 2026 | 178.30 | 179.63 | 177.78 | 177.79 | +0.11 | +0.06% | 62,000 |
| Oct 5, 2026 | 176.14 | 178.06 | 174.97 | 177.68 | +1.79 | +1.02% | 56,100 |
| Oct 2, 2026 | 177.22 | 178.30 | 175.29 | 175.89 | -0.40 | -0.23% | 58,500 |
| Oct 1, 2026 | 175.47 | 176.49 | 173.91 | 176.29 | +0.15 | +0.09% | 261,400 |
| Sep 30, 2026 | 178.41 | 178.41 | 176.01 | 176.14 | -1.75 | -0.98% | 50,600 |
| Sep 29, 2026 | 179.33 | 179.33 | 176.62 | 177.89 | -0.49 | -0.27% | 31,900 |
| Sep 28, 2026 | 180.36 | 180.36 | 178.13 | 178.38 | -2.50 | -1.38% | 41,500 |
| Sep 25, 2026 | 181.44 | 181.59 | 179.09 | 180.88 | -0.20 | -0.11% | 41,100 |
| Sep 24, 2026 | 182.00 | 182.00 | 179.87 | 181.08 | -1.75 | -0.96% | 50,200 |
| Sep 23, 2026 | 182.49 | 185.05 | 182.49 | 182.83 | -0.61 | -0.33% | 48,000 |
| Sep 22, 2026 | 187.48 | 187.48 | 181.96 | 183.44 | -3.66 | -1.96% | 91,700 |
| Sep 21, 2026 | 187.21 | 187.61 | 186.00 | 187.10 | +2.30 | +1.24% | 39,100 |
| Sep 18, 2026 | 182.43 | 184.91 | 182.07 | 184.80 | +2.29 | +1.25% | 47,400 |
| Sep 17, 2026 | 182.85 | 182.86 | 180.31 | 182.51 | +1.35 | +0.75% | 95,300 |
| Sep 16, 2026 | 185.44 | 185.44 | 179.22 | 181.16 | -4.07 | -2.20% | 89,800 |
| Sep 15, 2026 | 187.08 | 187.08 | 183.42 | 185.23 | -3.64 | -1.93% | 340,900 |
| Sep 14, 2026 | 190.31 | 191.75 | 188.10 | 188.87 | -1.64 | -0.86% | 47,600 |
| Sep 11, 2026 | 191.78 | 191.78 | 189.62 | 190.51 | +0.74 | +0.39% | 37,300 |
| Sep 10, 2026 | 190.45 | 191.64 | 189.30 | 189.77 | -1.86 | -0.97% | 76,000 |
| Sep 9, 2026 | 192.97 | 193.43 | 191.59 | 191.63 | -1.66 | -0.86% | 53,700 |
| Sep 8, 2026 | 195.77 | 195.77 | 193.19 | 193.29 | -3.17 | -1.61% | 44,700 |
| Sep 4, 2026 | 195.76 | 196.85 | 195.08 | 196.46 | -1.60 | -0.81% | 62,500 |
| Sep 3, 2026 | 192.97 | 198.09 | 192.97 | 198.06 | +7.24 | +3.79% | 198,700 |
| Sep 2, 2026 | 191.54 | 193.60 | 189.97 | 190.82 | -0.57 | -0.30% | 60,200 |
| Sep 1, 2026 | 192.76 | 194.71 | 191.05 | 191.39 | -3.08 | -1.58% | 56,600 |
| Aug 31, 2026 | 194.48 | 195.02 | 193.48 | 194.47 | -0.67 | -0.34% | 46,000 |
| Aug 28, 2026 | 195.73 | 196.64 | 195.00 | 195.14 | -0.21 | -0.11% | 48,300 |
| Aug 27, 2026 | 195.07 | 196.73 | 194.61 | 195.35 | +0.39 | +0.20% | 118,800 |
| Aug 26, 2026 | 195.73 | 195.73 | 194.16 | 194.96 | -1.82 | -0.92% | 43,100 |
| Aug 25, 2026 | 194.81 | 197.27 | 193.68 | 196.78 | +2.02 | +1.04% | 76,700 |
| Aug 24, 2026 | 194.85 | 196.09 | 194.26 | 194.76 | +0.23 | +0.12% | 77,400 |
| Aug 21, 2026 | 190.87 | 194.74 | 190.87 | 194.53 | +5.68 | +3.01% | 91,100 |
| Aug 20, 2026 | 190.78 | 191.45 | 188.68 | 188.85 | -1.33 | -0.70% | 133,100 |
| Aug 19, 2026 | 191.23 | 192.36 | 189.59 | 190.18 | -0.22 | -0.12% | 116,300 |
| Aug 18, 2026 | 191.00 | 191.00 | 189.70 | 190.40 | -0.60 | -0.31% | 69,900 |
| Aug 17, 2026 | 190.66 | 192.24 | 190.66 | 191.00 | -0.17 | -0.09% | 149,500 |
| Aug 14, 2026 | 191.81 | 191.81 | 190.58 | 191.17 | -0.84 | -0.44% | 33,800 |
65 days, newest first. Daily bars as drawn on the IAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.