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: 1 Year, From 20-AUG-2013 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
05/19/2014 35.63 36.19 35.58 36.16 36,784
05/16/2014 35.73 35.81 35.45 35.79 57,219
05/15/2014 36.45 36.45 35.54 35.81 59,604
05/14/2014 37.12 37.12 36.63 36.64 36,366
05/13/2014 37.41 37.611 37.16 37.18 45,574
05/12/2014 36.75 37.5 36.73 37.44 42,045
05/09/2014 36.46 36.59 36.24 36.55 89,067
05/08/2014 36.92 37.1782 36.52 36.52 76,557
05/07/2014 36.61 37.01 36.13 37.01 104,639
05/06/2014 37.3 37.3 36.59 36.59 40,839
05/05/2014 37.17 37.42 36.86 37.42 56,741
05/02/2014 37.59 37.8899 37.4601 37.5 33,761
05/01/2014 37.42 37.556 37.08 37.45 200,976
04/30/2014 37.03 37.47 36.91 37.42 25,812
04/29/2014 37.13 37.2112 37.05 37.0901 23,730
04/28/2014 37.35 37.49 36.366 36.84 94,915
04/25/2014 37.3401 37.52 37.0901 37.23 59,333
04/24/2014 37.91 37.91 37.03 37.61 22,819
04/23/2014 37.75 37.8 37.47 37.65 112,427
04/22/2014 37.07 37.8726 37.03 37.76 62,921
04/21/2014 37 37.12 36.6 37.04 37,926
04/17/2014 36.69 37.101 36.6 36.9499 59,472
04/16/2014 36 36.56 35.99 36.54 84,584
04/15/2014 35.49 35.8801 35.04 35.67 351,945
04/14/2014 35.3 35.65 35.01 35.41 347,282
04/11/2014 35.53 35.65 35.13 35.15 211,110
04/10/2014 36.79 36.79 35.79 35.83 71,458
04/09/2014 36.44 36.83 36.43 36.81 63,224
04/08/2014 36.18 36.472 35.91 36.32 276,057
04/07/2014 36.92 37.12 35.98 36.16 304,058
04/04/2014 38.54 38.55 36.9 37.09 152,125
04/03/2014 39.1 39.19 38.2556 38.41 73,124
04/02/2014 38.85 39.08 38.7 39.07 37,179
04/01/2014 38.81 38.81 38.38 38.73 55,092
03/31/2014 38.12 38.6438 38.12 38.6 344,041
03/28/2014 38.02 38.4 37.77 37.89 109,828
03/27/2014 38.36 38.5 37.78 37.96 73,233
03/26/2014 39.31 39.4427 38.42 38.42 56,728
03/25/2014 39.52 39.66 38.851 39.11 210,597
03/24/2014 39.73 39.74 39.29 39.52 112,055
03/21/2014 40.11 40.1898 39.56 39.59 60,224
03/20/2014 39.12 39.98 39.12 39.89 116,704
03/19/2014 39.27 39.29 38.8 39.2 128,304
03/18/2014 39.31 39.4 39.1183 39.23 154,445
03/17/2014 38.8 39.41 38.8 39.22 46,328
03/14/2014 38.6 38.97 38.4689 38.63 163,595
03/13/2014 39.4 39.41 38.614 38.69 68,917
03/12/2014 38.88 39.23 38.65 39.23 50,589
03/11/2014 39.6 39.75 39.05 39.11 44,054
03/10/2014 39.57 39.7 39.37 39.63 49,633
03/07/2014 39.74 39.88 39.54 39.69 90,387
03/06/2014 39.54 39.789 39.51 39.52 93,068
03/05/2014 39.17 39.4 39.09 39.37 94,725
03/04/2014 38.48 39.3 38.48 39.21 262,045
03/03/2014 37.92 38.088 37.6501 37.98 202,390
02/28/2014 38.21 38.609 38.14 38.37 117,974
02/27/2014 37.94 38.23 37.81 38.22 75,200
02/26/2014 38.29 38.3099 37.9301 38.04 96,403
02/25/2014 38.6 38.62 38.1 38.2 62,100
02/24/2014 38.2 38.86 38.16 38.55 129,548
02/21/2014 38.21 38.3999 38.1214 38.16 64,812
02/20/2014 37.84 38.16 37.6 38.11 71,002
02/19/2014 38.34 38.53 37.8327 37.86 48,180
02/18/2014 37.88 38.4768 37.88 38.44 191,113
02/14/2014 38.11 38.11 37.7501 37.88 97,642
02/13/2014 37.46 38.13 37.43 38.12 63,350
02/12/2014 37.64 37.87 37.64 37.78 94,089
02/11/2014 37.21 37.6868 36.99 37.57 155,078
02/10/2014 36.88 37.23 36.88 37.1 54,581
02/07/2014 36.72 36.98 36.49 36.94 104,972
02/06/2014 36.08 36.595 36.08 36.58 156,422
02/05/2014 36.23 36.3 35.81 36.07 553,024
02/04/2014 35.86 36.519 35.6301 36.32 292,134
02/03/2014 37 37.11 35.681 35.75 363,967
01/31/2014 36.93 37.34 36.65 37.07 98,284
01/30/2014 37.09 37.51 36.95 37.4201 204,480
01/29/2014 36.99 37.3 36.7535 36.84 99,524
01/28/2014 36.91 37.38 36.76 37.35 126,454
01/27/2014 37.69 37.79 36.729 36.85 342,786
01/24/2014 38.38 38.38 37.48 37.64 637,315
01/23/2014 39.02 39.02 38.346 38.61 879,546
01/22/2014 39.05 39.23 38.9548 39.1 61,035
01/21/2014 39 39.2399 38.8299 38.97 169,471
01/17/2014 38.86 38.98 38.7001 38.775 74,952
01/16/2014 38.74 38.9 38.6675 38.85 49,347
01/15/2014 38.66 38.9 38.6 38.9 94,798
01/14/2014 38.04 38.58 38.04 38.53 94,788
01/13/2014 38.63 38.63 37.811 37.975 174,744
01/10/2014 38.7 38.7001 38.33 38.6 308,398
01/09/2014 38.85 38.929 38.5599 38.68 86,151
01/08/2014 38.77 38.92 38.5 38.6368 87,478
01/07/2014 38.67 38.9698 38.62 38.76 153,909
01/06/2014 38.88 38.984 38.5832 38.62 162,626
01/03/2014 38.62 38.8499 38.49 38.73 83,483
01/02/2014 38.48 38.594 38.1704 38.42 170,551
12/31/2013 38.38 38.67 38.38 38.64 54,030
12/30/2013 38.52 38.52 38.22 38.3 91,001
12/27/2013 38.65 38.65 38.3601 38.42 54,781
12/26/2013 38.62 38.6799 38.53 38.58 86,481
12/24/2013 38.68 38.72 38.34 38.49 38,562
12/23/2013 38.54 38.59 38.2892 38.57 184,504
12/20/2013 38.12 38.5461 38.06 38.53 229,491
12/19/2013 38.3 38.3 38.036 38.08 129,697
12/18/2013 37.63 38.3 37.3301 38.3 107,742
12/17/2013 37.7 37.7 37.4 37.59 57,989
12/16/2013 37.55 37.76 37.55 37.68 182,713
12/13/2013 37.26 37.5499 37.24 37.41 64,281
12/12/2013 37.02 37.3534 37.02 37.23 72,105
12/11/2013 37.42 37.42 37 37.09 53,613
12/10/2013 37.35 37.4699 37.2028 37.37 84,456
12/09/2013 37.41 37.51 37.3 37.38 55,084
12/06/2013 37.16 37.4032 36.96 37.33 71,774
12/05/2013 37 37 36.67 36.7401 69,054
12/04/2013 36.87 37.2523 36.7128 37.09 28,101
12/03/2013 37.38 37.38 36.89 37.0401 84,812
12/02/2013 37.4 37.7799 37.3101 37.47 71,075
11/29/2013 37.5 37.68 37.41 37.42 16,577
11/27/2013 37.3 37.4399 37.18 37.42 30,129
11/26/2013 37.39 37.502 37.31 37.34 89,697
11/25/2013 37.61 37.63 37.41 37.42 295,569
11/22/2013 37.38 37.44 37.1856 37.44 70,441
11/21/2013 36.62 37.24 36.571 37.24 107,329
11/20/2013 36.28 36.659 36.2622 36.51 91,661
11/19/2013 36.12 36.44 36.07 36.23 56,242
11/18/2013 36.47 36.47 35.97 36.11 87,371
11/15/2013 35.9 36.1099 35.8001 36.05 43,629
11/14/2013 35.73 35.8799 35.65 35.82 30,378
11/13/2013 35.27 35.8 35.27 35.8 28,851
11/12/2013 35.53 35.58 35.36 35.45 129,240
11/11/2013 35.36 35.66 35.29 35.59 58,538
11/08/2013 34.35 35.38 34.35 35.38 93,707
11/07/2013 34.99 35.0099 34.33 34.351 19,599
11/06/2013 34.72 34.89 34.54 34.87 85,521
11/05/2013 34.48 34.6499 34.41 34.59 7,927
11/04/2013 34.44 34.54 34.3 34.52 17,277
11/01/2013 34.13 34.47 34.13 34.47 62,536
10/31/2013 34.31 34.3801 34.09 34.11 37,904
10/30/2013 34.68 34.68 34.26 34.32 57,261
10/29/2013 34.5807 34.59 34.4201 34.59 23,274
10/28/2013 34.64 34.6499 34.38 34.44 17,298
10/25/2013 34.55 34.61 34.48 34.609 11,962
10/24/2013 34.4 34.5099 34.35 34.46 12,483
10/23/2013 34.28 34.389 34.08 34.36 33,872
10/22/2013 34.46 34.55 34.23 34.42 33,173
10/21/2013 34.59 34.59 34.31 34.33 84,100
10/18/2013 34.35 34.51 34.14 34.49 80,633
10/17/2013 33.84 34.12 33.61 34.1 140,245
10/16/2013 33.6 34.1099 33.6 33.96 94,755
10/15/2013 33.48 33.77 33.38 33.38 119,146
10/14/2013 33.13 33.48 33.05 33.45 17,615
10/11/2013 32.99 33.34 32.99 33.309 53,349
10/10/2013 32.46 33 32.46 33 27,471
10/09/2013 32.04 32.32 31.901 32.14 48,154
10/08/2013 32.4801 32.5103 31.96 31.97 69,626
10/07/2013 32.62 32.755 32.51 32.51 25,339
10/04/2013 32.52 32.98 32.46 32.93 36,087
10/03/2013 32.61 32.6901 32.23 32.54 69,305
10/02/2013 32.74 32.77 32.53 32.67 20,734
10/01/2013 32.73 33 32.73 33 73,940
09/30/2013 32.51 32.7339 32.32 32.65 27,608
09/27/2013 32.73 32.88 32.66 32.84 28,656
09/26/2013 32.93 33.12 32.79 32.92 42,265
09/25/2013 32.93 33.126 32.81 32.91 35,866
09/24/2013 32.77 33.05 32.64 32.75 31,585
09/23/2013 32.97 32.97 32.74 32.83 59,254
09/20/2013 33.21 33.34 33.08 33.11 47,385
09/19/2013 33.37 33.44 32.92 33.15 62,243
09/18/2013 33.48 33.55 33.0701 33.15 40,592
09/17/2013 33.24 33.48 33.24 33.476 49,782
09/16/2013 33.34 33.47 33.11 33.17 30,972
09/13/2013 32.89 32.99 32.77 32.96 34,362
09/12/2013 32.96 33.05 32.8 32.87 32,718
09/11/2013 33.12 33.12 32.8906 33.04 147,648
09/10/2013 32.88 33.16 32.88 33.12 67,615
09/09/2013 32.4524 32.61 32.3539 32.61 64,409
09/06/2013 32.34 32.346 31.8409 32.23 17,025
09/05/2013 32.15 32.3291 32.1 32.2 43,748
09/04/2013 31.8198 32.1487 31.8198 32.04 41,825
09/03/2013 31.64 31.898 31.359 31.54 81,552
08/30/2013 31.68 31.68 31.18 31.28 64,915
08/29/2013 31.27 31.7299 31.27 31.6199 18,329
08/28/2013 31.22 31.5535 31.1401 31.36 14,514
08/27/2013 31.73 31.8 31.22 31.25 124,500
08/26/2013 32.15 32.401 32.11 32.11 23,929
08/23/2013 32.22 32.22 31.9626 32.18 91,757
08/22/2013 32.14 32.2688 31.93 32.15 41,006
08/21/2013 31.88 32.09 31.67 31.85 48,407
08/20/2013 31.66 32.1 31.611 32.06 25,983
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?