IAI - iShares U.S. Broker-Dealers & Securities Exchanges ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201962.6062.8862.5362.6962.6927,600
May 20, 201961.7362.3661.7362.3062.308,800
May 17, 201961.7862.4461.7862.0362.036,900
May 16, 201961.9862.6761.9562.3862.388,500
May 15, 201961.6562.0461.6561.7261.7212,100
May 14, 201961.7762.6561.7762.2462.2414,700
May 13, 201962.2462.2461.4961.6861.6822,800
May 10, 201963.0163.4262.4763.4263.4232,300
May 09, 201962.5063.2862.3463.2063.209,500
May 08, 201963.0563.5063.0463.0463.0420,300
May 07, 201963.5063.8262.9263.2763.2722,300
May 06, 201962.8864.3262.6264.1864.1821,900
May 03, 201963.4363.9563.4363.9463.949,200
May 02, 201963.1963.5563.0263.1663.1644,900
May 01, 201963.9263.9262.9863.2363.2316,600
Apr 30, 201964.0264.0963.3563.8363.8318,900
Apr 29, 201963.3464.1263.3464.0164.0122,700
Apr 26, 201963.0463.2962.7763.2763.2731,300
Apr 25, 201962.5663.2162.4563.0663.0640,200
Apr 24, 201962.8362.8362.4062.6562.6515,400
Apr 23, 201962.7063.1062.4563.0063.0025,200
Apr 22, 201962.9562.9562.6562.7662.7618,000
Apr 18, 201963.2863.4362.9363.1263.1240,800
Apr 17, 201962.7963.3662.6263.2963.2932,800
Apr 16, 201961.9462.5561.9062.5262.5264,900
Apr 15, 201962.2562.3161.7161.7961.7926,200
Apr 12, 201961.9662.6061.9662.3362.33119,200
Apr 11, 201961.2461.3960.9261.1261.1243,200
Apr 10, 201960.9061.0960.7561.0661.0623,000
Apr 09, 201961.0761.0760.6660.7860.7835,800
Apr 08, 201961.2061.3361.0061.3361.3310,400
Apr 05, 201961.3361.4061.1761.2861.2813,100
Apr 04, 201960.6961.2860.6961.1561.1517,700
Apr 03, 201960.8061.1160.4260.7460.7419,600
Apr 02, 201960.1060.4660.0460.4260.4236,100
Apr 01, 201959.3660.2559.3360.1760.1716,500
Mar 29, 201958.9058.9358.7658.7858.7815,300
Mar 28, 201958.1558.4857.9258.4858.4817,100
Mar 27, 201958.2358.4357.7658.0458.0436,200
Mar 26, 201958.2258.4757.8558.3058.3073,600
Mar 25, 201957.7258.0157.3457.7257.7228,100
Mar 22, 201958.5658.5657.3757.6757.6735,100
Mar 21, 201959.0459.5658.7859.1759.1734,000
Mar 20, 201960.4760.4759.2159.3359.3345,200
Mar 20, 20190.346 Dividend
Mar 19, 201961.7261.8560.8560.9760.6216,500
Mar 18, 201960.7861.4760.7861.3861.0317,500
Mar 15, 201960.6560.9160.5360.6560.319,500
Mar 14, 201960.4060.5060.1760.4860.149,500
Mar 13, 201960.2260.5060.2160.3460.0050,700
Mar 12, 201959.8260.1559.7859.9659.6219,300
Mar 11, 201959.4459.9359.4459.7159.3725,700
Mar 08, 201958.8459.1958.7359.1858.8416,900
Mar 07, 201960.3560.5559.2159.4959.1526,800
Mar 06, 201961.3061.3060.5160.5160.1725,900
Mar 05, 201961.3761.3760.9661.2460.8926,700
Mar 04, 201962.7462.8261.3561.6861.3342,200
Mar 01, 201962.1762.7262.1762.5162.1658,900
Feb 28, 201961.9062.0961.6361.7761.4228,000
Feb 27, 201961.7462.0661.6461.9161.5624,900
Feb 26, 201961.5962.1661.5961.7761.4232,600
Feb 25, 201962.0062.4861.7361.7561.4022,900
Feb 22, 201961.2061.6161.2061.6161.2613,200
Feb 21, 201961.4461.4961.0661.2060.8575,200
Feb 20, 201961.4161.5761.1161.5461.1915,800
Feb 19, 201960.9561.6960.8561.5661.2150,600
Feb 15, 201960.6761.1760.6761.1660.8120,600
Feb 14, 201960.5860.7060.0660.3460.0061,000
Feb 13, 201961.2061.5360.9460.9560.6032,000
Feb 12, 201960.5161.2760.5160.8960.54122,800
Feb 11, 201960.3160.3160.0060.1159.7734,900
Feb 08, 201960.0360.1359.4660.1359.7928,000
Feb 07, 201960.6860.6859.8160.3159.9732,800
Feb 06, 201960.9661.1860.6360.8360.4828,300
Feb 05, 201961.3161.3360.7461.1260.7734,200
Feb 04, 201961.0561.2660.4361.2660.9133,800
Feb 01, 201960.6561.4660.6560.9460.5923,100
Jan 31, 201960.3460.5960.0060.5860.2430,400
Jan 30, 201960.3460.9160.2560.6060.2645,200
Jan 29, 201960.8360.8360.3360.5460.20118,200
Jan 28, 201960.5060.8860.3860.8660.51124,900
Jan 25, 201960.9061.2060.8161.0560.70116,700
Jan 24, 201960.3660.8060.3360.5160.1718,600
Jan 23, 201960.9160.9159.9360.5660.2249,700
Jan 22, 201961.0361.1160.2860.6760.3338,700
Jan 18, 201960.7661.4760.4761.4461.0962,200
Jan 17, 201960.0560.7359.7860.3760.0382,500
Jan 16, 201959.4460.7059.3460.4760.1371,700
Jan 15, 201957.8958.5157.7058.5058.1732,700
Jan 14, 201957.4258.2157.4258.0057.6725,000
Jan 11, 201957.4658.0457.2857.9757.6425,000
Jan 10, 201957.4357.8857.2857.7557.4281,800
Jan 09, 201957.6357.9257.4357.7057.3770,800
Jan 08, 201957.7557.8556.7557.3857.0539,500
Jan 07, 201957.1457.7356.7357.1956.8735,500
Jan 04, 201956.1457.5256.1457.3557.0215,600
Jan 03, 201956.1056.3655.3355.3355.0246,600
Jan 02, 201955.1656.6955.1656.4556.1365,200
Dec 31, 201855.7456.0655.3456.0355.71168,200
Dec 28, 201855.6156.0655.1055.4355.12105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...