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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201963.2963.5663.0063.3763.3722,400
Aug 21, 201963.2663.2662.8463.0263.0219,000
Aug 20, 201962.5963.1862.5962.6762.677,000
Aug 19, 201963.3463.3462.8863.1763.179,100
Aug 16, 201961.8462.6261.8462.4262.4249,300
Aug 15, 201961.3761.7061.1761.6261.627,300
Aug 14, 201961.8562.1261.0861.2061.2013,400
Aug 13, 201962.1963.4162.1963.0863.0822,800
Aug 12, 201962.8462.8462.0462.1562.1523,600
Aug 09, 201963.2863.8063.0263.5663.5623,900
Aug 08, 201963.2163.5062.8663.5063.5017,600
Aug 07, 201962.3463.0161.6862.8662.8677,400
Aug 06, 201962.5763.4362.3163.4363.4312,600
Aug 05, 201963.0063.0161.6962.0962.0954,400
Aug 02, 201964.1664.3563.4264.1064.1038,900
Aug 01, 201965.0065.4463.9664.2564.2537,800
Jul 31, 201965.4665.6264.9265.2065.2014,600
Jul 30, 201965.4665.6565.2365.5965.5910,700
Jul 29, 201966.3566.3565.6965.6965.699,900
Jul 26, 201966.0966.4766.0966.4366.438,200
Jul 25, 201966.4466.4765.8066.0366.0313,000
Jul 24, 201966.2866.4365.6366.4066.4039,700
Jul 23, 201966.2466.6266.1566.5566.5548,000
Jul 22, 201965.8166.1665.5866.0566.0520,800
Jul 19, 201966.0666.4665.8965.8965.8919,700
Jul 18, 201965.3266.1265.3265.9965.9963,400
Jul 17, 201965.7465.7465.3265.3465.3421,600
Jul 16, 201965.9266.2965.7465.8965.8931,700
Jul 15, 201966.0366.0365.4365.5565.5537,900
Jul 12, 201965.5865.9965.5565.9665.9638,400
Jul 11, 201964.5065.4564.5065.4565.4517,500
Jul 10, 201964.6364.9464.3664.4464.448,800
Jul 09, 201963.8964.6763.8964.6764.6716,200
Jul 08, 201964.6264.6664.0564.2164.2115,500
Jul 05, 201964.5764.9864.5764.9564.9541,300
Jul 03, 201964.1564.5064.0864.4364.4310,000
Jul 02, 201963.5463.9763.3763.9763.9724,100
Jul 01, 201963.7964.1963.4863.7863.7829,600
Jun 28, 201963.4463.4462.9263.1463.1415,600
Jun 27, 201961.9962.8061.9962.6262.6232,800
Jun 26, 201962.3262.3661.8061.8061.8014,900
Jun 25, 201962.4762.4761.8862.1862.1814,500
Jun 24, 201963.0063.3262.4962.4962.4911,000
Jun 21, 201962.8863.5462.8863.0463.0414,300
Jun 20, 201963.1163.1162.3262.9762.9740,600
Jun 19, 201962.7963.1862.6162.6562.658,300
Jun 18, 201961.9463.0361.9462.6462.648,700
Jun 17, 201962.4362.6461.9561.9561.955,300
Jun 17, 20190.223 Dividend
Jun 14, 201962.8962.8962.3162.6662.448,500
Jun 13, 201963.0063.0562.6462.7762.5545,900
Jun 12, 201963.4763.4762.6362.8562.6310,100
Jun 11, 201964.3764.5863.3863.6663.4311,100
Jun 10, 201963.8364.4163.7164.0663.8317,300
Jun 07, 201963.3063.5563.2963.4263.1912,000
Jun 06, 201962.8163.5062.6463.3063.079,000
Jun 05, 201962.3662.8862.2062.8662.6425,100
Jun 04, 201961.1862.2961.1862.2662.0428,100
Jun 03, 201960.3160.7460.2660.5060.2827,700
May 31, 201960.3960.6860.2860.3560.1414,700
May 30, 201961.3161.6161.0261.1260.905,900
May 29, 201960.6261.2360.3861.2261.0027,300
May 28, 201961.6961.9661.0061.0060.7826,700
May 24, 201961.5761.8561.4861.8461.622,900
May 23, 201961.5161.5161.0661.4061.1818,100
May 22, 201962.4862.5362.0862.0961.8713,500
May 21, 201962.6062.8862.5362.6962.4727,600
May 20, 201961.7362.3661.7362.3062.088,800
May 17, 201961.7862.4461.7862.0361.816,900
May 16, 201961.9862.6761.9562.3862.168,500
May 15, 201961.6562.0461.6561.7261.5012,100
May 14, 201961.7762.6561.7762.2462.0214,700
May 13, 201962.2462.2461.4961.6861.4622,800
May 10, 201963.0163.4262.4763.4263.1932,300
May 09, 201962.5063.2862.3463.2062.989,500
May 08, 201963.0563.5063.0463.0462.8220,300
May 07, 201963.5063.8262.9263.2763.0422,300
May 06, 201962.8864.3262.6264.1863.9521,900
May 03, 201963.4363.9563.4363.9463.719,200
May 02, 201963.1963.5563.0263.1662.9444,900
May 01, 201963.9263.9262.9863.2363.0016,600
Apr 30, 201964.0264.0963.3563.8363.6018,900
Apr 29, 201963.3464.1263.3464.0163.7822,700
Apr 26, 201963.0463.2962.7763.2763.0431,300
Apr 25, 201962.5663.2162.4563.0662.8440,200
Apr 24, 201962.8362.8362.4062.6562.4315,400
Apr 23, 201962.7063.1062.4563.0062.7825,200
Apr 22, 201962.9562.9562.6562.7662.5418,000
Apr 18, 201963.2863.4362.9363.1262.9040,800
Apr 17, 201962.7963.3662.6263.2963.0632,800
Apr 16, 201961.9462.5561.9062.5262.3064,900
Apr 15, 201962.2562.3161.7161.7961.5726,200
Apr 12, 201961.9662.6061.9662.3362.11119,200
Apr 11, 201961.2461.3960.9261.1260.9043,200
Apr 10, 201960.9061.0960.7561.0660.8423,000
Apr 09, 201961.0761.0760.6660.7860.5635,800
Apr 08, 201961.2061.3361.0061.3361.1110,400
Apr 05, 201961.3361.4061.1761.2861.0613,100
Apr 04, 201960.6961.2860.6961.1560.9317,700
Apr 03, 201960.8061.1160.4260.7460.5219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...