Get the Stockscreener App
180.88
0.11%
-0.20
After Hours:
181.02
0.14
+0.08%
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of September 25, 2026, is $180.88.
- Ishares U S Broker Dealers Etf all-time high stock price is $198.09, occurred on September 03, 2026.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 528.71% to $180.88 now.
- The 52-week high stock price for IAI is $198.09, representing a 9.51% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for IAI is $157.78, indicating a -12.77% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2025 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $181.6 | $179.1 | $2.50 | 41,069.0 | -0.11% |
| Sep 24, 2026 | $182.0 | $179.9 | $2.13 | 50,234.0 | -0.96% |
| Sep 23, 2026 | $185.1 | $182.5 | $2.56 | 48,022.0 | -0.33% |
| Sep 22, 2026 | $187.5 | $182.0 | $5.52 | 91,698.0 | -1.96% |
| Sep 21, 2026 | $187.6 | $186.0 | $1.61 | 38,893.0 | +1.24% |
| Sep 18, 2026 | $184.9 | $182.1 | $2.84 | 47,434.0 | +1.25% |
| Sep 17, 2026 | $182.9 | $180.3 | $2.55 | 95,349.0 | +0.75% |
| Sep 16, 2026 | $185.4 | $179.2 | $6.22 | 89,531.0 | -2.20% |
| Sep 15, 2026 | $187.1 | $183.4 | $3.66 | 340,943.0 | -1.93% |
| Sep 14, 2026 | $191.8 | $188.1 | $3.65 | 47,630.0 | -0.86% |
| Sep 11, 2026 | $191.8 | $189.6 | $2.16 | 37,271.0 | +0.39% |
| Sep 10, 2026 | $191.6 | $189.3 | $2.34 | 75,874.0 | -0.97% |
| Sep 09, 2026 | $193.4 | $191.6 | $1.84 | 53,655.0 | -0.86% |
| Sep 08, 2026 | $195.8 | $193.2 | $2.58 | 44,714.0 | -1.61% |
| Sep 04, 2026 | $196.8 | $195.1 | $1.77 | 62,472.0 | -0.81% |
| Sep 03, 2026 | $198.1 | $193.0 | $5.12 | 198,738.0 | +3.79% |
| Sep 02, 2026 | $193.6 | $190.0 | $3.63 | 60,229.0 | -0.30% |
| Sep 01, 2026 | $194.7 | $191.1 | $3.66 | 56,559.0 | -1.58% |
| Aug 31, 2026 | $195.0 | $193.5 | $1.55 | 45,997.0 | -0.34% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $198.1 | $179.1 | $19.00 | 1,521,384.0 | -6.99% |
| Aug, 2026 | $197.3 | $185.6 | $11.66 | 1,510,795.0 | +4.39% |
| Jul, 2026 | $196.4 | $175.6 | $20.85 | 1,581,533.0 | +6.25% |
| Jun, 2026 | $190.2 | $174.4 | $15.86 | 2,457,120.0 | -4.08% |
| May, 2026 | $183.4 | $175.6 | $7.85 | 2,491,102.0 | +3.56% |
| Apr, 2026 | $182.2 | $161.8 | $20.30 | 2,280,266.0 | +7.50% |
| Mar, 2026 | $174.2 | $157.8 | $16.47 | 2,102,272.0 | -3.81% |
| Feb, 2026 | $185.3 | $165.3 | $20.06 | 4,501,280.0 | -7.44% |
| Jan, 2026 | $191.6 | $178.9 | $12.67 | 2,841,005.0 | +2.82% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $184.1 | $173.2 | $10.98 | 2,023,215.0 | +3.07% |
| Nov, 2025 | $179.8 | $165.2 | $14.69 | 3,213,469.0 | +0.39% |
| Oct, 2025 | $178.4 | $168.8 | $9.64 | 2,474,166.0 | -1.01% |
| Sep, 2025 | $179.1 | $169.0 | $10.07 | 3,143,618.0 | +1.55% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):