iShares Dow Jones US Broker-Dealers Index Fund Historical Stock Prices

(ETF)
IAI 
$38.58
*  
0.94
2.38%
Get IAI Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading IAI now


Community Rating:
View:    IAI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  39.47  39.88  38.58  38.58 87,739
01/27/2015 39.57 39.85 39.33 39.52 74,202
01/26/2015 39.79 40.06 39.43 40.06 34,538
01/23/2015 39.98 40.1 39.8 39.835 34,408
01/22/2015 39 40.0499 38.53 39.94 73,622
01/21/2015 38.66 39.14 38.3199 38.74 148,620
01/20/2015 38.87 39.02 38.32 38.72 84,973
01/16/2015 38.36 38.83 37.84 38.75 447,686
01/15/2015 39.91 39.91 39.23 39.24 48,690
01/14/2015 40.17 40.172 39.45 39.97 108,729
01/13/2015 41.41 41.79 40.56 40.83 180,757
01/12/2015 41.46 41.46 40.83 41.03 38,647
01/09/2015 42.24 42.24 41.42 41.51 46,826
01/08/2015 41.96 42.31 41.96 42.15 32,882
01/07/2015 41.45 41.59 41.095 41.58 63,358
01/06/2015 41.99 41.99 40.84 41.08 193,528
01/05/2015 42.22 42.49 41.75 42.03 83,576
01/02/2015 42.8278 42.8278 42.1455 42.47 175,905
12/31/2014 43.02 43.1299 42.63 42.65 35,274
12/30/2014 42.89 42.98 42.72 42.87 50,965
12/29/2014 42.9 43.17 42.88 42.98 69,620
12/26/2014 43.08 43.12 42.88 42.92 69,847
12/24/2014 43.07 43.1099 42.8924 42.95 37,526
12/23/2014 43.01 43.3599 42.95 43.17 79,994
12/22/2014 42.7 42.81 42.61 42.81 50,072
12/19/2014 42.53 42.73 42.32 42.57 206,049
12/18/2014 42.21 42.5 42.09 42.5 40,415
12/17/2014 40.59 41.67 40.58 41.64 25,457
12/16/2014 40.6 41.01 40.421 40.49 77,843
12/15/2014 41.2 41.31 40.61 40.84 84,979
12/12/2014 41.76 41.81 40.93 40.94 128,902
12/11/2014 42.09 42.53 41.97 42.07 81,194
12/10/2014 42.48 42.54 41.9 41.92 116,318
12/09/2014 41.87 42.615 41.62 42.61 127,501
12/08/2014 42.02 42.71 42.02 42.37 110,459
12/05/2014 41.8 42.29 41.8 42.17 91,329
12/04/2014 41.3 41.58 41.212 41.56 37,595
12/03/2014 40.81 41.38 40.81 41.35 78,654
12/02/2014 40.63 40.8099 40.42 40.8 12,503
12/01/2014 40.6 40.63 40.0501 40.31 173,109
11/28/2014 40.7 40.8798 40.64 40.72 21,138
11/26/2014 40.77 40.77 40.5401 40.65 14,473
11/25/2014 40.78 40.809 40.53 40.71 31,547
11/24/2014 40.45 40.7399 40.45 40.6756 127,111
11/21/2014 40.97 40.97 40.33 40.35 28,553
11/20/2014 40.18 40.4899 40.08 40.44 86,265
11/19/2014 40.55 40.5508 40.1349 40.42 79,592
11/18/2014 40.85 40.9 40.63 40.63 24,930
11/17/2014 40.81 40.94 40.46 40.55 79,555
11/14/2014 41.02 41.12 40.89 40.91 20,193
11/13/2014 41.1 41.1 40.73 40.96 47,983
11/12/2014 40.88 41.05 40.79 40.99 62,490
11/11/2014 40.97 41.15 40.91 41.06 36,534
11/10/2014 40.62 40.93 40.59 40.93 45,673
11/07/2014 40.81 40.81 40.5027 40.58 98,308
11/06/2014 40.72 40.85 40.58 40.83 60,938
11/05/2014 40.67 40.75 40.39 40.62 91,558
11/04/2014 40.14 40.389 40.0445 40.34 29,049
11/03/2014 40.31 40.4099 40.155 40.19 39,078
10/31/2014 39.94 40.3 39.94 40.2 85,385
10/30/2014 39.41 39.66 39.2501 39.52 29,569
10/29/2014 39.42 39.647 39.163 39.55 43,124
10/28/2014 39.12 39.45 39.12 39.45 12,878
10/27/2014 38.74 38.92 38.58 38.89 25,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?