NYSEArca - Nasdaq Real Time Price
USD
iShares U.S. Broker-Dealers & Securities Exchanges ETF (IAI)
180.17
+0.42
(+0.24%)
As of 2:14:19 PM EST. Market Open.
Trade IAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
179.56
180.34
178.84
180.16
180.16
27,255
Nov 2, 2026
179.02
181.20
178.75
179.74
179.74
121,500
Oct 30, 2026
179.16
179.16
176.05
177.50
177.50
63,700
Oct 29, 2026
180.04
181.42
179.57
180.30
180.30
111,700
Oct 28, 2026
177.90
178.95
177.46
178.80
178.80
41,400
Oct 27, 2026
179.90
180.63
178.14
178.16
178.16
55,600
Oct 26, 2026
177.80
179.32
177.28
178.09
178.09
42,100
Oct 23, 2026
178.10
178.84
177.26
177.26
177.26
53,300
Oct 22, 2026
177.06
180.48
177.06
179.64
179.64
64,400
Oct 21, 2026
177.54
179.33
176.02
179.11
179.11
104,400
Oct 20, 2026
173.68
177.61
173.68
176.13
176.13
81,500
Oct 19, 2026
176.02
176.02
173.53
173.58
173.58
61,100
Oct 16, 2026
178.33
178.96
174.87
175.86
175.86
270,700
Oct 15, 2026
174.26
177.74
172.25
177.49
177.49
72,900
Oct 14, 2026
175.54
177.40
173.57
174.82
174.82
34,600
Oct 13, 2026
180.45
180.68
177.41
177.56
177.56
106,500
Oct 12, 2026
179.08
179.88
178.37
178.83
178.83
238,600
Oct 9, 2026
177.35
179.01
176.67
178.49
178.49
69,600
Oct 8, 2026
174.76
176.79
174.19
176.30
176.30
91,800
Oct 7, 2026
175.53
175.89
173.80
175.86
175.86
111,000
Oct 6, 2026
178.30
179.63
177.78
177.79
177.79
62,000
Oct 5, 2026
176.14
178.06
174.97
177.68
177.68
56,100
Oct 2, 2026
177.22
178.30
175.29
175.89
175.89
58,500
Oct 1, 2026
175.47
176.49
173.91
176.29
176.29
261,400
Sep 30, 2026
178.41
178.41
176.01
176.14
176.14
50,600
Sep 29, 2026
179.33
179.33
176.62
177.89
177.89
31,900
Sep 28, 2026
180.36
180.36
178.13
178.38
178.38
41,500
Sep 25, 2026
181.44
181.59
179.09
180.88
180.88
41,100
Sep 24, 2026
182.00
182.00
179.87
181.08
181.08
50,200
Sep 23, 2026
182.49
185.05
182.49
182.83
182.83
48,000
Sep 22, 2026
187.48
187.48
181.96
183.44
183.44
91,700
Sep 21, 2026
187.21
187.61
186.00
187.10
187.10
39,100
Sep 18, 2026
182.43
184.91
182.07
184.80
184.80
47,400
Sep 17, 2026
182.85
182.86
180.31
182.51
182.51
95,300
Sep 16, 2026
185.44
185.44
179.22
181.16
181.16
89,800
Sep 15, 2026
0.514
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
187.08
187.08
183.42
185.23
185.23
340,900
Sep 14, 2026
190.31
191.75
188.10
188.87
188.36
47,600
Sep 11, 2026
191.78
191.78
189.62
190.51
189.99
37,300
Sep 10, 2026
190.45
191.64
189.30
189.77
189.25
76,000
Sep 9, 2026
192.97
193.43
191.59
191.63
191.11
53,700
Sep 8, 2026
195.77
195.77
193.19
193.29
192.76
44,700
Sep 4, 2026
195.76
196.85
195.08
196.46
195.93
62,500
Sep 3, 2026
192.97
198.09
192.97
198.06
197.52
198,700
Sep 2, 2026
191.54
193.60
189.97
190.82
190.30
60,200
Sep 1, 2026
192.76
194.71
191.05
191.39
190.87
56,600
Aug 31, 2026
194.48
195.02
193.48
194.47
193.94
46,000
Aug 28, 2026
195.73
196.64
195.00
195.14
194.61
48,300
Aug 27, 2026
195.07
196.73
194.61
195.35
194.82
118,800
Aug 26, 2026
195.73
195.73
194.16
194.96
194.43
43,100
Aug 25, 2026
194.81
197.27
193.68
196.78
196.24
76,700
Aug 24, 2026
194.85
196.09
194.26
194.76
194.23
77,400
Aug 21, 2026
190.87
194.74
190.87
194.53
194.00
91,100
Aug 20, 2026
190.78
191.45
188.68
188.85
188.34
133,100
Aug 19, 2026
191.23
192.36
189.59
190.18
189.66
116,300
Aug 18, 2026
191.00
191.00
189.70
190.40
189.88
69,900
Aug 17, 2026
190.66
192.24
190.66
191.00
190.48
149,500
Aug 14, 2026
191.81
191.81
190.58
191.17
190.65
33,800
Aug 13, 2026
190.38
192.19
190.20
192.01
191.49
33,500
Aug 12, 2026
189.25
189.78
188.97
189.42
188.90
25,700
Aug 11, 2026
188.32
189.12
187.72
187.98
187.47
89,400
Aug 10, 2026
187.79
189.60
187.79
188.23
187.72
63,100
Aug 7, 2026
187.47
188.86
187.47
188.25
187.74
56,500
Aug 6, 2026
190.23
190.55
186.64
187.05
186.54
88,000
Aug 5, 2026
190.21
191.29
189.80
189.95
189.43
57,700
Aug 4, 2026
187.89
190.03
187.71
189.00
188.49
44,600
Aug 3, 2026
187.32
187.42
185.61
187.32
186.81
51,600
Jul 31, 2026
186.60
187.05
185.19
186.26
185.75
32,800
Jul 30, 2026
185.31
187.41
184.34
186.89
186.38
32,000
Jul 29, 2026
188.29
188.43
184.15
184.37
183.87
79,200
Jul 28, 2026
188.35
189.80
185.43
188.85
188.34
99,000
Jul 27, 2026
189.43
190.99
187.28
188.65
188.14
41,400
Jul 24, 2026
187.81
187.81
184.93
186.90
186.39
89,400
Jul 23, 2026
187.66
188.46
186.72
187.33
186.82
46,900
Jul 22, 2026
188.62
191.00
188.62
189.81
189.29
61,200
Jul 21, 2026
187.71
190.11
187.71
188.61
188.10
50,000
Jul 20, 2026
188.76
189.44
187.10
187.73
187.22
114,000
Jul 17, 2026
189.42
190.41
187.81
188.37
187.86
75,500
Jul 16, 2026
196.24
196.24
191.19
192.28
191.76
43,000
Jul 15, 2026
193.68
196.44
193.43
196.32
195.79
62,400
Jul 14, 2026
189.87
194.00
189.78
193.47
192.94
346,600
Jul 13, 2026
188.81
190.13
187.49
188.71
188.20
40,600
Jul 10, 2026
190.74
191.00
187.53
188.50
187.99
23,100
Jul 9, 2026
187.26
189.59
186.88
188.72
188.21
24,400
Jul 8, 2026
187.03
187.57
185.32
186.30
185.79
39,500
Jul 7, 2026
189.85
189.95
187.92
188.80
188.29
60,100
Jul 6, 2026
184.81
189.34
184.81
189.32
188.80
101,300
Jul 2, 2026
183.14
186.16
182.92
184.28
183.78
65,800
Jul 1, 2026
175.59
182.12
175.59
181.21
180.72
55,500
Jun 30, 2026
174.79
176.98
174.60
175.33
174.85
49,500
Jun 29, 2026
177.03
177.41
174.95
175.21
174.73
47,100
Jun 26, 2026
176.97
177.38
174.38
175.82
175.34
127,400
Jun 25, 2026
182.79
183.53
177.67
177.76
177.28
83,900
Jun 24, 2026
184.93
184.93
181.28
181.39
180.90
91,200
Jun 23, 2026
184.49
187.07
184.49
185.49
184.99
56,100
Jun 22, 2026
186.56
187.95
186.04
186.70
186.19
67,200
Jun 18, 2026
189.71
189.71
185.56
186.10
185.59
339,900
Jun 17, 2026
187.36
190.24
186.99
187.59
187.08
87,300
Jun 16, 2026
187.92
189.00
186.31
187.75
187.24
56,800
Jun 15, 2026
0.474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
187.11
188.59
186.27
186.42
185.91
135,100
Jun 12, 2026
183.07
185.89
182.70
184.27
183.30
38,800
Jun 11, 2026
179.72
181.33
178.35
180.95
179.99
49,400
Jun 10, 2026
179.53
181.28
178.68
178.83
177.88
67,900
Jun 9, 2026
180.82
182.21
176.98
180.17
179.22
90,300
Jun 8, 2026
180.52
181.68
179.70
180.00
179.05
77,400
Jun 5, 2026
183.75
183.75
178.86
179.98
179.03
46,500
Jun 4, 2026
180.85
184.25
180.77
184.03
183.06
368,700
Jun 3, 2026
180.97
180.97
177.85
179.04
178.09
71,600
Jun 2, 2026
182.98
183.39
180.13
182.15
181.19
413,100
Jun 1, 2026
181.12
184.33
181.12
183.88
182.91
93,600
May 29, 2026
179.67
183.43
179.58
182.79
181.82
64,000
May 28, 2026
176.80
179.60
176.00
179.58
178.63
224,700
May 27, 2026
178.87
178.88
176.26
177.64
176.70
76,100
May 26, 2026
180.47
180.75
178.64
179.10
178.15
397,900
May 22, 2026
180.76
181.34
179.80
179.89
178.94
57,100
May 21, 2026
178.48
180.21
177.60
179.73
178.78
66,600
May 20, 2026
177.08
179.38
175.92
178.89
177.94
64,400
May 19, 2026
178.09
178.50
176.12
176.12
175.19
63,200
May 18, 2026
177.59
180.84
177.59
178.96
178.01
75,000
May 15, 2026
178.64
179.19
177.43
177.67
176.73
57,800
May 14, 2026
179.47
181.26
178.13
179.66
178.71
46,800
May 13, 2026
177.01
178.81
175.90
178.53
177.59
127,100
May 12, 2026
177.26
178.36
175.58
178.25
177.31
650,900
May 11, 2026
177.00
178.13
175.59
177.82
176.88
172,600
May 8, 2026
177.28
177.49
176.07
177.49
176.55
31,800
May 7, 2026
178.48
178.96
176.00
176.63
175.70
44,900
May 6, 2026
178.41
178.77
177.94
178.48
177.54
56,200
May 5, 2026
176.91
177.60
175.68
176.99
176.05
58,200
May 4, 2026
176.16
177.92
175.59
175.96
175.03
111,100
May 1, 2026
176.88
178.13
176.24
176.24
175.31
45,400
Apr 30, 2026
174.04
176.80
173.72
176.50
175.57
48,400
Apr 29, 2026
175.76
175.76
173.34
174.63
173.71
60,100
Apr 28, 2026
177.92
178.64
177.05
177.23
176.29
56,800
Apr 27, 2026
175.94
178.10
175.94
177.64
176.70
184,000
Apr 24, 2026
176.51
176.81
175.50
176.55
175.62
97,600
Apr 23, 2026
178.43
178.90
174.31
176.29
175.36
30,700
Apr 22, 2026
179.87
180.89
178.88
179.17
178.22
29,600
Apr 21, 2026
180.59
182.15
177.70
178.17
177.23
49,400
Apr 20, 2026
178.20
180.24
178.20
180.15
179.20
35,100
Apr 17, 2026
178.77
180.50
178.02
179.04
178.09
153,000
Apr 16, 2026
178.53
179.13
176.94
177.09
176.15
88,400
Apr 15, 2026
177.44
180.00
177.44
179.40
178.45
67,300
Apr 14, 2026
174.31
176.22
174.24
175.65
174.72
66,900
Apr 13, 2026
168.06
173.26
168.06
173.23
172.31
241,500
Apr 10, 2026
171.28
171.67
168.70
169.99
169.09
181,300
Apr 9, 2026
171.74
172.61
170.10
171.39
170.48
549,600
Apr 8, 2026
172.69
174.01
171.56
172.54
171.63
69,100
Apr 7, 2026
165.91
167.83
165.86
167.39
166.51
64,500
Apr 6, 2026
166.32
167.98
166.32
167.17
166.29
47,300
Apr 2, 2026
161.85
166.91
161.85
166.15
165.27
94,800
Apr 1, 2026
166.16
166.32
162.89
164.84
163.97
68,200
Mar 31, 2026
162.21
164.49
160.54
164.18
163.31
159,700
Mar 30, 2026
160.00
161.13
158.74
159.66
158.82
75,900
Mar 27, 2026
161.25
161.25
157.78
158.28
157.44
80,900
Mar 26, 2026
162.82
164.45
161.98
162.50
161.64
54,500
Mar 25, 2026
165.57
166.54
163.07
163.95
163.08
62,100
Mar 24, 2026
164.28
165.51
163.66
163.75
162.88
122,300
Mar 23, 2026
166.49
168.05
165.44
165.66
164.78
97,300
Mar 20, 2026
163.27
164.77
162.51
163.64
162.77
86,500
Mar 19, 2026
161.55
164.16
161.55
163.61
162.75
42,800
Mar 18, 2026
163.69
165.04
163.21
163.37
162.51
47,200
Mar 17, 2026
0.693
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
164.28
166.68
164.28
164.97
164.10
47,900
Mar 16, 2026
163.43
165.08
163.17
163.56
162.01
68,900
Mar 13, 2026
162.65
164.12
161.72
161.99
160.45
128,100
Mar 12, 2026
162.70
163.25
161.23
161.38
159.85
153,900
Mar 11, 2026
166.42
167.14
163.26
165.49
163.92
74,800
Mar 10, 2026
168.62
169.10
165.62
166.76
165.18
94,600
Mar 9, 2026
166.04
169.46
163.61
168.54
166.94
81,400
Mar 6, 2026
167.54
168.89
165.67
168.63
167.03
65,800
Mar 5, 2026
171.62
174.25
168.99
170.50
168.88
118,900
Mar 4, 2026
172.27
174.06
171.67
173.29
171.64
129,600
Mar 3, 2026
168.25
172.43
167.33
171.17
169.54
166,000
Mar 2, 2026
168.17
173.14
167.51
171.99
170.36
147,600
Feb 27, 2026
173.81
173.81
169.50
170.69
169.07
129,800
Feb 26, 2026
174.10
176.74
174.07
176.65
174.97
101,000
Feb 25, 2026
171.72
173.80
170.55
173.34
171.69
64,700
Feb 24, 2026
166.27
170.62
166.27
169.59
167.98
132,300
Feb 23, 2026
171.10
172.06
166.72
167.20
165.61
115,900
Feb 20, 2026
170.57
172.14
169.59
172.04
170.41
358,200
Feb 19, 2026
171.77
171.99
169.69
171.21
169.58
109,900
Feb 18, 2026
170.08
173.69
170.08
172.91
171.27
118,300
Feb 17, 2026
169.80
170.67
168.42
169.25
167.64
229,700
Feb 13, 2026
167.16
169.65
165.28
169.30
167.69
227,400
Feb 12, 2026
172.21
172.44
165.33
167.04
165.45
304,900
Feb 11, 2026
176.09
176.58
170.83
171.30
169.67
264,900
Feb 10, 2026
179.05
180.62
173.63
175.62
173.95
934,800
Feb 9, 2026
178.14
181.84
178.14
181.29
179.57
67,700
Feb 6, 2026
176.36
178.87
176.36
178.47
176.77
219,900
Feb 5, 2026
177.49
178.23
173.45
173.97
172.32
518,600
Feb 4, 2026
178.98
179.14
175.88
177.89
176.20
280,700
Feb 3, 2026
184.03
184.54
177.36
179.57
177.86
192,200
Feb 2, 2026
184.23
185.33
182.88
184.92
183.16
143,000
Jan 30, 2026
184.30
185.56
182.63
184.42
182.67
106,300
Jan 29, 2026
185.82
187.53
183.22
184.74
182.98
172,000
Jan 28, 2026
184.87
185.77
184.10
185.26
183.50
261,000
Jan 27, 2026
185.46
185.93
184.21
185.02
183.26
697,300
Jan 26, 2026
184.87
186.30
184.87
185.76
184.00
108,900
Jan 23, 2026
187.28
187.28
184.43
184.87
183.11
79,700
Jan 22, 2026
188.24
189.52
187.84
188.16
186.37
90,100
Jan 21, 2026
185.80
189.13
185.61
186.94
185.16
98,400
Jan 20, 2026
187.20
188.85
184.57
184.85
183.09
115,800
Jan 16, 2026
190.17
191.46
189.50
190.17
188.36
72,800
Jan 15, 2026
187.32
191.62
187.32
190.40
188.59
146,000
Jan 14, 2026
186.08
187.56
184.63
187.56
185.78
118,100
Jan 13, 2026
187.82
187.82
185.24
186.46
184.69
132,700
Jan 12, 2026
184.96
187.60
184.96
187.48
185.70
78,200
Jan 9, 2026
186.39
186.82
185.53
185.68
183.92
125,500
Jan 8, 2026
185.31
186.89
185.31
185.65
183.89
73,900
Jan 7, 2026
189.07
189.07
186.00
186.07
184.30
54,900
Jan 6, 2026
188.05
189.37
187.79
189.08
187.28
96,900
Jan 5, 2026
182.10
189.34
182.10
188.11
186.32
121,500
Jan 2, 2026
180.00
182.05
178.95
181.81
180.08
103,500
Dec 31, 2025
181.31
181.33
179.35
179.37
177.67
70,200
Dec 30, 2025
182.98
182.98
181.09
181.17
179.45
134,100
Dec 29, 2025
183.63
183.80
182.47
182.57
180.84
61,900
Dec 26, 2025
183.86
184.10
183.50
184.03
182.28
800,900
Dec 24, 2025
183.15
184.13
182.80
183.93
182.18
20,100
Dec 23, 2025
182.63
183.09
182.33
182.99
181.25
41,700
Dec 22, 2025
180.88
183.23
180.88
182.81
181.07
78,600
Dec 19, 2025
178.25
180.58
178.25
180.12
178.41
60,500
Dec 18, 2025
179.54
179.89
177.19
177.34
175.66
59,400
Dec 17, 2025
179.13
181.11
177.73
177.96
176.27
37,900
Dec 16, 2025
0.446
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
178.93
179.59
177.77
178.41
176.71
50,000
Dec 15, 2025
181.49
181.51
178.76
178.86
176.72
41,500
Dec 12, 2025
182.87
182.88
180.25
180.49
178.33
66,400
Dec 11, 2025
180.90
182.77
180.85
182.22
180.04
39,900
Dec 10, 2025
179.71
182.25
179.36
181.29
179.12
72,200
Dec 9, 2025
178.62
181.62
178.62
180.06
177.90
80,200
Dec 8, 2025
178.97
179.30
177.97
178.94
176.80
42,900
Dec 5, 2025
177.71
179.28
177.56
178.60
176.46
40,300
Dec 4, 2025
177.25
178.52
177.25
178.16
176.03
56,300
Dec 3, 2025
173.81
177.30
173.81
177.18
175.06
64,700
Dec 2, 2025
174.68
174.76
173.72
173.78
171.70
44,700
Dec 1, 2025
174.28
175.18
173.15
173.78
171.70
134,400
Nov 28, 2025
175.25
176.56
175.16
175.77
173.67
19,400
Nov 26, 2025
172.42
175.25
172.42
174.47
172.38
62,800
Nov 25, 2025
169.85
172.17
168.62
171.75
169.69
171,400
Nov 24, 2025
168.37
170.47
167.47
169.67
167.64
105,600
Nov 21, 2025
168.01
168.77
165.15
167.49
165.48
314,500
Nov 20, 2025
171.98
173.37
166.74
166.79
164.79
431,700
Nov 19, 2025
169.19
170.48
168.63
170.04
168.00
129,600
Nov 18, 2025
167.76
170.78
167.76
169.09
167.07
462,000
Nov 17, 2025
172.92
172.92
168.18
169.06
167.04
95,000
Nov 14, 2025
173.32
175.00
171.51
173.23
171.16
77,800
Nov 13, 2025
178.09
178.77
174.81
175.04
172.94
170,600
Nov 12, 2025
177.67
179.84
177.67
179.29
177.14
427,200
Nov 11, 2025
175.69
177.47
175.69
176.88
174.76
77,900
Nov 10, 2025
175.63
176.76
174.55
176.07
173.96
122,000
Nov 7, 2025
172.34
174.51
170.58
174.51
172.42
71,600
Nov 6, 2025
174.35
174.35
172.05
172.87
170.80
47,600
Nov 5, 2025
174.27
175.78
173.23
174.98
172.89
69,700
Nov 4, 2025
173.70
176.04
172.79
173.93
171.85
144,900
Nov 3, 2025
175.33
175.34
173.07
175.02
172.92
214,100
