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

(ETF)
IAI 
$38.42
*  
0.12
0.31%
Get IAI Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  38.14  38.4799  38.14  38.42 23,532
08/20/2014 38.23 38.4799 38.14 38.42 23,532
08/19/2014 38.491 38.53 38.291 38.3 18,860
08/18/2014 38.24 38.548 38.24 38.51 26,266
08/15/2014 38.25 38.29 37.63 38.02 856,743
08/14/2014 38.09 38.14 37.96 38.03 13,951
08/13/2014 37.99 38.1702 37.9798 38.01 23,092
08/12/2014 37.97 38.14 37.76 37.88 23,654
08/11/2014 37.9 38.26 37.8601 38.04 36,422
08/08/2014 37.38 37.81 37.107 37.77 16,826
08/07/2014 37.89 37.89 37.25 37.33 38,060
08/06/2014 37.32 38.03 37.32 37.74 28,256
08/05/2014 37.59 37.8399 37.38 37.5499 64,974
08/04/2014 37.73 37.87 37.331 37.8099 57,682
08/01/2014 37.73 37.91 37.35 37.6 87,262
07/31/2014 38.55 38.57 38.03 38.03 46,067
07/30/2014 38.59 38.97 38.5 38.89 43,442
07/29/2014 38.34 38.78 38.34 38.41 64,505
07/28/2014 38.17 38.39 37.95 38.25 60,378
07/25/2014 38.28 38.28 38.09 38.19 36,624
07/24/2014 38.28 38.63 38.12 38.44 33,872
07/23/2014 38.06 38.26 37.84 38.23 26,231
07/22/2014 37.78 38.078 37.78 37.95 86,126
07/21/2014 37.5 37.73 37.3801 37.69 14,672
07/18/2014 37.03 37.7 37.03 37.63 26,860
07/17/2014 37 37.2042 36.87 36.93 33,798
07/16/2014 37.2801 37.32 36.9401 37.11 32,275
07/15/2014 37.36 37.4999 36.96 37.15 28,519
07/14/2014 37.26 37.3068 37.14 37.18 37,280
07/11/2014 36.52 36.8413 36.4294 36.81 14,498
07/10/2014 36.4 36.81 36.25 36.6 54,075
07/09/2014 37.19 37.19 36.89 37.03 55,184
07/08/2014 37.7021 37.7021 37 37.12 31,336
07/07/2014 38.1141 38.1141 37.77 37.9235 16,328
07/03/2014 38 38.35 38 38.3099 20,421
07/02/2014 37.8 37.95 37.76 37.79 53,194
07/01/2014 37.96 38.0646 37.8 37.85 48,754
06/30/2014 37.49 37.7299 37.49 37.66 15,289
06/27/2014 37.54 37.65 37.41 37.5 16,311
06/26/2014 37.36 37.49 37.13 37.45 29,150
06/25/2014 37.12 37.65 37.12 37.55 89,030
06/24/2014 37.94 37.94 37.28 37.28 59,462
06/23/2014 37.96 38.14 37.75 38.14 28,200
06/20/2014 37.7838 37.99 37.7504 37.99 12,772
06/19/2014 38.26 38.29 37.486 37.72 61,425
06/18/2014 38.18 38.23 37.81 38.22 181,366
06/17/2014 37.18 38.25 37.18 38.14 56,657
06/16/2014 37.1 37.37 37.02 37.29 141,484
06/13/2014 37.19 37.3301 37.131 37.27 31,611
06/12/2014 36.99 37.334 36.9068 37.08 27,533
06/11/2014 37.16 37.19 36.88 37.03 110,767
06/10/2014 37.54 37.56 37.276 37.43 34,426
06/09/2014 37.32 37.74 37.31 37.71 144,476
06/06/2014 36.95 37.41 36.95 37.35 61,188
06/05/2014 36.71 36.95 36.42 36.87 37,379
06/04/2014 36.26 36.69 36.18 36.68 52,306
06/03/2014 36.52 36.61 36.291 36.41 97,172
06/02/2014 36.78 36.78 36.38 36.68 33,585
05/30/2014 36.82 37 36.7001 36.77 19,076
05/29/2014 36.96 37.0199 36.73 36.9 20,683
05/28/2014 37.02 37.0399 36.77 36.86 32,188
05/27/2014 36.73 37.275 36.72 37.07 73,880
05/23/2014 36.5 36.61 36.44 36.58 61,035
05/22/2014 36.14 36.6 36.07 36.5 46,384
05/21/2014 35.64 36.2 35.64 36.17 82,336
05/20/2014 36.17 36.17 35.39 35.59 140,186
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?