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

(ETF)
IAI 
$44.14
*  
0.14
0.32%
Get IAI Alerts
*Delayed - data as of Jul. 30, 2015 13:53 ET  -  Find a broker to begin trading IAI now


Community Rating:
View:    IAI Real Time
 
 
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: 1 Year, From 29-JUL-2014 TO 29-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.
13:53  44.14  44.21  43.97  44.14 45,564
07/29/2015 43.819 44.32 43.71 44.28 42,799
07/28/2015 43.9 43.9 43.56 43.73 53,798
07/27/2015 43.89 43.9464 43.34 43.58 48,366
07/24/2015 44.62 44.66 44.05 44.19 41,518
07/23/2015 45.17 45.32 44.48 44.59 46,235
07/22/2015 44.83 45.16 44.78 45.13 104,473
07/21/2015 45.01 45.4 44.76 44.95 16,173
07/20/2015 45.49 45.5099 45.0994 45.15 38,007
07/17/2015 45.24 45.595 45.015 45.3 35,554
07/16/2015 45.02 45.23 44.999 45.23 31,679
07/15/2015 44.79 44.8899 44.6172 44.79 16,672
07/14/2015 44.52 44.85 44.48 44.74 18,370
07/13/2015 44.51 44.6499 44.3901 44.58 41,284
07/10/2015 43.87 44.21 43.8025 44.13 23,752
07/09/2015 43.46 43.69 43.33 43.38 65,239
07/08/2015 43.48 43.48 42.801 42.88 63,161
07/07/2015 43.94 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
04/02/2015 42.84 43.065 42.73 42.86 44,019
04/01/2015 42.73 42.8349 42.5 42.81 12,334
03/31/2015 42.97 43.0228 42.76 42.84 224,712
03/30/2015 42.78 43.17 42.78 43.11 34,018
03/27/2015 42.23 42.56 42.19 42.56 34,452
03/26/2015 42.16 42.57 41.93 42.42 42,324
03/25/2015 43.21 43.21 42.2402 42.27 28,116
03/24/2015 43.45 43.45 43.2 43.21 357,029
03/23/2015 43.62 43.645 43.46 43.46 17,545
03/20/2015 43.31 43.65 43.24 43.64 32,153
03/19/2015 43.15 43.15 42.71 43.11 83,673
03/18/2015 43.8 43.8 43.15 43.23 80,807
03/17/2015 43.54 43.78 43.41 43.75 69,854
03/16/2015 43.49 43.72 43.49 43.72 37,639
03/13/2015 43.24 43.34 42.74 43.24 40,575
03/12/2015 42.91 43.38 42.8294 43.37 61,404
03/11/2015 42.28 42.72 42.2201 42.59 43,438
03/10/2015 42.38 42.4303 42.15 42.15 13,316
03/09/2015 42.6 42.89 42.55 42.8 25,981
03/06/2015 42.54 43.4 42.54 42.6 100,287
03/05/2015 42.36 42.52 42.0914 42.52 18,879
03/04/2015 42.34 42.47 42.13 42.26 27,287
03/03/2015 42.63 42.73 42.274 42.43 34,550
03/02/2015 42.15 42.78 42.14 42.76 82,341
02/27/2015 42.51 42.51 42.18 42.19 28,439
02/26/2015 42.52 42.6204 42.385 42.49 16,031
02/25/2015 42.63 42.708 42.412 42.52 38,616
02/24/2015 42.26 42.8565 42.26 42.6 45,159
02/23/2015 42.26 42.26 41.904 42.23 16,666
02/20/2015 41.87 42.37 41.54 42.34 34,225
02/19/2015 41.971 42.121 41.8297 41.95 30,476
02/18/2015 42.23 42.24 41.74 41.9 53,524
02/17/2015 42 42.2899 41.97 42.22 47,342
02/13/2015 42.24 42.4099 41.9265 42.04 18,987
02/12/2015 41.72 42.25 41.72 42.232 38,510
02/11/2015 41.44 41.78 41.31 41.6 13,756
02/10/2015 41.38 41.6 41.17 41.568 31,719
02/09/2015 41.28 41.44 41.06 41.1 16,161
02/06/2015 41.15 41.8042 41.09 41.51 51,078
02/05/2015 40.4 40.95 40.29 40.83 42,784
02/04/2015 39.82 40.4437 39.82 40.17 144,086
02/03/2015 39.2 39.99 39.2 39.95 77,358
02/02/2015 38.71 39.062 38.38 39.02 137,801
01/30/2015 38.46 39.1 38.35 38.56 28,786
01/29/2015 38.71 39.12 38.307 39.098 86,690
01/28/2015 39.88 39.88 38.58 38.58 87,789
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
10/24/2014 38.645 38.97 38.6 38.97 195,884
10/23/2014 38.4 38.84 38.375 38.6 56,887
10/22/2014 38.5 38.51 37.94 37.98 27,620
10/21/2014 38.12 38.56 38.0435 38.54 108,149
10/20/2014 37.54 37.87 37.54 37.87 26,138
10/17/2014 37.91 37.97 37.49 37.63 43,389
10/16/2014 36.58 37.73 36.58 37.35 25,238
10/15/2014 36.99 37.38 35.61 37.31 115,080
10/14/2014 37.34 37.67 37.2301 37.39 92,909
10/13/2014 37.82 38.01 37.2 37.2 39,727
10/10/2014 38.21 38.53 37.8 37.8 46,916
10/09/2014 39.2 39.2 38.154 38.26 126,301
10/08/2014 38.57 39.16 38.403 39.15 42,900
10/07/2014 39.37 39.37 38.59 38.6 123,256
10/06/2014 39.91 39.91 39.4 39.53 75,220
10/03/2014 39.45 39.89 39.3806 39.66 249,730
10/02/2014 38.76 39.28 38.67 39.15 41,727
10/01/2014 39.21 39.21 38.7091 38.81 132,674
09/30/2014 39.4 39.5295 39.22 39.26 19,325
09/29/2014 40.05 40.05 38.91 39.38 10,757
09/26/2014 39.29 39.74 39.29 39.65 24,167
09/25/2014 39.94 39.95 39.27 39.33 53,513
09/24/2014 39.87 40.07 39.76 40.04 54,361
09/23/2014 40.33 40.529 39.98 40 24,575
09/22/2014 40.65 40.659 40.21 40.3101 42,839
09/19/2014 41.29 41.29 40.639 40.77 44,556
09/18/2014 40.69 41.29 40.69 41.13 185,763
09/17/2014 40.08 40.75 40.08 40.56 64,507
09/16/2014 39.99 40.13 39.8 40.03 113,587
09/15/2014 40.03 40.03 39.79 39.95 40,675
09/12/2014 39.7 40.17 39.7 40 49,623
09/11/2014 39.43 39.74 39.28 39.7 133,698
09/10/2014 39.08 39.51 39.08 39.49 111,890
09/09/2014 39.26 39.32 39.03 39.05 35,320
09/08/2014 39.24 39.4399 39.21 39.4 15,968
09/05/2014 38.8801 39.18 38.7301 39.17 8,577
09/04/2014 39.14 39.38 38.99 39.0501 8,544
09/03/2014 39.622 39.6399 39 39.08 15,070
09/02/2014 39.33 39.59 39.17 39.43 93,114
08/29/2014 39.23 39.42 38.98 39.2499 20,635
08/28/2014 39.01 39.2552 38.92 39.09 15,653
08/27/2014 39.63 39.63 39.13 39.2 13,713
08/26/2014 39.45 39.6699 39.379 39.54 21,184
08/25/2014 39.06 39.5799 39.06 39.39 44,631
08/22/2014 38.57 38.93 38.57 38.89 24,882
08/21/2014 38.42 38.72 38.25 38.68 31,191
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
*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?