Get the Stockscreener App
186.07
1.59%
-3.01
After Hours:
186.21
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 January 07, 2026, is $186.07.
- Ishares U S Broker Dealers Etf all-time high stock price is $189.37, occurred on January 06, 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 546.75% to $186.07 now.
- The 52-week high stock price for IAI is $189.37, representing a 1.77% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for IAI is $116.88, indicating a -37.18% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $189.1 | $186.0 | $3.07 | 55,002.0 | -1.59% |
| Jan 06, 2026 | $189.4 | $187.8 | $1.58 | 96,909.0 | +0.52% |
| Jan 05, 2026 | $189.3 | $182.1 | $7.24 | 121,377.0 | +3.47% |
| Jan 02, 2026 | $182.1 | $178.9 | $3.10 | 103,374.0 | +1.36% |
| Dec 31, 2025 | $181.3 | $179.3 | $1.98 | 73,496.0 | -0.99% |
| Dec 30, 2025 | $183.0 | $181.1 | $1.89 | 133,873.0 | -0.77% |
| Dec 29, 2025 | $183.8 | $182.5 | $1.33 | 61,599.0 | -0.79% |
| Dec 26, 2025 | $184.1 | $183.5 | $0.60 | 800,225.0 | +0.05% |
| Dec 24, 2025 | $184.1 | $182.8 | $1.33 | 20,065.0 | +0.51% |
| Dec 23, 2025 | $183.1 | $182.3 | $0.7599 | 41,590.0 | +0.10% |
| Dec 22, 2025 | $183.2 | $180.9 | $2.35 | 78,523.0 | +1.49% |
| Dec 19, 2025 | $180.6 | $178.2 | $2.33 | 60,047.0 | +1.57% |
| Dec 18, 2025 | $179.9 | $177.2 | $2.70 | 58,710.0 | -0.35% |
| Dec 17, 2025 | $181.1 | $177.7 | $3.38 | 37,791.0 | -0.25% |
| Dec 16, 2025 | $179.6 | $177.8 | $1.82 | 49,558.0 | -0.25% |
| Dec 15, 2025 | $181.5 | $178.8 | $2.75 | 41,503.0 | -0.90% |
| Dec 12, 2025 | $182.9 | $180.2 | $2.63 | 66,064.0 | -0.95% |
| Dec 11, 2025 | $182.8 | $180.8 | $1.92 | 39,783.0 | +0.51% |
| Dec 10, 2025 | $182.2 | $179.4 | $2.89 | 71,746.0 | +0.68% |
| Dec 09, 2025 | $181.6 | $178.6 | $3.00 | 79,558.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $189.4 | $178.9 | $10.42 | 431,664.0 | +3.74% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):