Quantcast

Dow Jones U.S. Broker-Dealer Index Historical Stock Prices

(ETF)
IAI 
$62.65
*  
0.01
0.02%
Get IAI Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading IAI now


Community Rating:
View:    IAI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 63.06 63.18 62.6066 62.65 8,323
06/19/2019 62.79 63.18 62.6066 62.65 8,323
06/18/2019 61.94 63.03 61.94 62.64 8,682
06/17/2019 62.43 62.637 61.95 61.95 5,342
06/14/2019 62.89 62.89 62.31 62.66 8,484
06/13/2019 63 63.0477 62.64 62.77 45,870
06/12/2019 63.47 63.47 62.629 62.85 10,067
06/11/2019 64.37 64.575 63.38 63.6584 11,073
06/10/2019 63.83 64.41 63.7098 64.06 17,344
06/07/2019 63.3 63.5527 63.29 63.4196 12,021
06/06/2019 62.81 63.5 62.64 63.3 9,012
06/05/2019 62.36 62.88 62.2 62.86 25,071
06/04/2019 61.18 62.29 61.18 62.26 28,104
06/03/2019 60.31 60.7375 60.26 60.5 27,651
05/31/2019 60.39 60.675 60.28 60.35 14,716
05/30/2019 61.31 61.6074 61.021 61.12 5,860
05/29/2019 60.62 61.23 60.38 61.22 27,326
05/28/2019 61.69 61.96 61 61 26,651
05/24/2019 61.57 61.85 61.4834 61.84 2,864
05/23/2019 61.51 61.51 61.06 61.4 18,084
05/22/2019 62.48 62.53 62.08 62.09 13,511
05/21/2019 62.6 62.88 62.53 62.69 27,571
05/20/2019 61.73 62.3617 61.73 62.3 8,789
05/17/2019 61.78 62.44 61.78 62.03 6,933
05/16/2019 61.98 62.6744 61.95 62.38 8,479
05/15/2019 61.645 62.0395 61.645 61.72 12,141
05/14/2019 61.77 62.6497 61.77 62.24 14,709
05/13/2019 62.24 62.24 61.493 61.68 22,788
05/10/2019 63.01 63.42 62.47 63.42 32,339
05/09/2019 62.5 63.28 62.34 63.2 9,498
05/08/2019 63.05 63.5 63.04 63.04 20,324
05/07/2019 63.5 63.8225 62.92 63.27 22,261
05/06/2019 62.88 64.3216 62.62 64.18 21,896
05/03/2019 63.43 63.95 63.43 63.94 9,171
05/02/2019 63.19 63.55 63.02 63.16 44,947
05/01/2019 63.92 63.92 62.98 63.23 16,633
04/30/2019 64.02 64.0863 63.35 63.83 18,866
04/29/2019 63.34 64.1206 63.34 64.01 22,710
04/26/2019 63.04 63.29 62.77 63.27 31,331
04/25/2019 62.56 63.21 62.45 63.06 40,229
04/24/2019 62.83 62.83 62.4 62.65 15,367
04/23/2019 62.695 63.1 62.4465 63 25,227
04/22/2019 62.95 62.95 62.65 62.76 17,964
04/18/2019 63.28 63.43 62.93 63.12 40,767
04/17/2019 62.79 63.36 62.621 63.29 32,783
04/16/2019 61.94 62.55 61.9 62.52 64,931
04/15/2019 62.25 62.31 61.71 61.79 26,232
04/12/2019 61.96 62.6 61.96 62.33 119,171
04/11/2019 61.24 61.39 60.922 61.12 43,243
04/10/2019 60.9 61.09 60.75 61.06 22,951
04/09/2019 61.07 61.07 60.66 60.78 35,824
04/08/2019 61.2 61.33 61.0035 61.33 10,362
04/05/2019 61.33 61.4 61.17 61.28 13,095
04/04/2019 60.69 61.28 60.69 61.15 17,741
04/03/2019 60.8 61.11 60.4182 60.74 19,649
04/02/2019 60.1 60.46 60.04 60.42 36,107
04/01/2019 59.36 60.2451 59.3329 60.17 16,481
03/29/2019 58.902 58.93 58.76 58.78 15,312
03/28/2019 58.15 58.48 57.92 58.48 17,089
03/27/2019 58.23 58.43 57.7635 58.04 36,179
03/26/2019 58.22 58.47 57.85 58.3 73,564
03/25/2019 57.72 58.005 57.34 57.72 28,121
03/22/2019 58.56 58.56 57.37 57.67 35,079
03/21/2019 59.04 59.555 58.78 59.17 34,003
03/20/2019 60.47 60.47 59.21 59.3299 45,171
03/19/2019 61.72 61.85 60.8495 60.97 16,520
*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?



Smart Portfolio