iShares U.S. Broker-Dealers ETF Historical Stock Prices

(ETF)
IAI 
$43.84
*  
0.10
0.23%
Get IAI Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading IAI now


Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.63  43.94  42.87  43.84 53,574
07/06/2015 43.68 44.0399 43.58 43.94 25,497
07/02/2015 44.24 44.24 43.87 44.11 31,968
07/01/2015 44.31 44.51 44.065 44.24 35,030
06/30/2015 43.76 44.0499 43.43 43.84 50,316
06/29/2015 44.19 44.2299 43.29 43.3 139,172
06/26/2015 44.87 44.88 44.55 44.71 21,749
06/25/2015 44.97 44.97 44.4647 44.59 42,897
06/24/2015 45.09 45.1 44.55 44.59 49,465
06/23/2015 45.3 45.42 45.22 45.29 34,772
06/22/2015 44.9 45.25 44.9 45.13 96,739
06/19/2015 44.87 44.87 44.515 44.62 36,205
06/18/2015 45.03 45.06 44.65 44.88 81,351
06/17/2015 45.1 45.18 44.81 44.86 82,516
06/16/2015 44.74 45 44.66 44.9999 115,404
06/15/2015 44.76 44.84 44.25 44.79 51,572
06/12/2015 45.09 45.17 44.83 44.97 73,613
06/11/2015 45.27 45.3499 45.1 45.2 70,164
06/10/2015 44.64 45.2658 44.64 45.13 161,911
06/09/2015 44.65 44.65 44.1968 44.52 124,550
06/08/2015 44.88 44.9285 44.56 44.61 62,929
06/05/2015 44.71 44.93 44.3203 44.74 87,661
06/04/2015 44.47 44.47 44.17 44.23 63,877
06/03/2015 44.15 44.6 44.063 44.43 46,066
06/02/2015 43.62 44.0599 43.6 43.94 47,075
06/01/2015 43.84 43.9 43.47 43.72 36,790
05/29/2015 44 44 43.43 43.7114 28,994
05/28/2015 43.8 44.03 43.75 44.03 340,452
05/27/2015 43.5 43.9604 43.348 43.9099 33,305
05/26/2015 43.55 43.61 43.28 43.4 184,925
05/22/2015 43.59 43.86 43.58 43.73 25,361
05/21/2015 43.59 43.7 43.44 43.61 20,051
05/20/2015 43.87 43.92 43.6503 43.67 18,553
05/19/2015 43.95 44.1167 43.77 43.86 63,940
05/18/2015 43.27 43.93 43.27 43.91 68,489
05/15/2015 43.63 43.73 43.13 43.3 41,415
05/14/2015 43.59 43.68 43.38 43.68 30,915
05/13/2015 43.34 43.4804 43.17 43.42 29,526
05/12/2015 43.55 43.55 43.07 43.37 20,955
05/11/2015 43.26 43.85 43.26 43.7 64,325
05/08/2015 43.17 43.2855 43.1 43.24 53,198
05/07/2015 42.39 43.03 42.39 42.94 16,639
05/06/2015 42.9 42.91 42.23 42.5 46,600
05/05/2015 42.95 43.1846 42.71 42.78 38,075
05/04/2015 42.77 43.12 42.77 43.02 17,622
05/01/2015 42.68 42.82 42.605 42.67 24,035
04/30/2015 43.14 43.14 42.393 42.48 31,290
04/29/2015 42.77 43.2 42.77 43.17 17,957
04/28/2015 42.47 42.98 42.31 42.98 398,285
04/27/2015 43.1372 43.17 42.4945 42.51 26,719
04/24/2015 43.18 43.18 42.72 42.85 14,490
04/23/2015 42.89 43.23 42.782 43.1 32,367
04/22/2015 42.62 43.1 42.391 42.98 78,134
04/21/2015 42.72 42.85 42.5699 42.57 517,175
04/20/2015 42.65 42.87 42.6 42.69 75,798
04/17/2015 42.85 42.85 42.23 42.41 34,761
04/16/2015 42.95 43.19 42.7 43.15 486,191
04/15/2015 42.99 43.15 42.661 42.93 76,270
04/14/2015 42.79 42.97 42.5085 42.88 27,286
04/13/2015 42.83 43.079 42.83 42.86 27,418
04/10/2015 42.79 42.91 42.66 42.82 36,837
04/09/2015 42.75 42.88 42.51 42.86 11,878
04/08/2015 42.56 42.8 42.477 42.69 293,171
04/07/2015 42.87 42.992 42.52 42.52 31,523
04/06/2015 42.66 42.96 42.2801 42.81 14,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?