ISHARES DOW JONES US BROKER-DE $30.14

up +0.48


17/5/2013 04:17 PM  |  NYSEARCA : IAI  |  Industries :
Type:

IAI historical data

Date Open High Low Close Volume
5/17/2013 29.76 30.16 29.76 30.14 420
5/16/2013 29.70 29.88 29.60 29.66 896
5/15/2013 29.46 29.82 29.38 29.73 2748
5/14/2013 29.00 29.60 28.93 29.56 621
5/13/2013 28.84 29.07 28.84 28.93 230
5/10/2013 28.51 28.92 28.49 28.92 154
5/9/2013 28.58 28.74 28.51 28.53 116
5/8/2013 28.41 28.64 28.41 28.63 179
5/7/2013 28.49 28.52 28.39 28.49 216
5/6/2013 28.27 28.51 28.27 28.44 123
5/3/2013 28.03 28.45 28.03 28.31 154
5/2/2013 27.26 27.79 27.19 27.74 305
5/1/2013 27.19 27.57 27.19 27.22 2811
4/30/2013 27.37 27.58 27.37 27.56 128
4/29/2013 27.25 27.47 27.25 27.41 262
4/26/2013 27.27 27.27 27.11 27.19 72
4/25/2013 27.27 27.48 27.24 27.27 2174
4/24/2013 27.19 27.26 27.06 27.22 37
4/23/2013 26.80 27.20 26.80 27.10 337
4/22/2013 26.64 26.78 26.42 26.70 459
4/19/2013 26.41 26.64 26.37 26.64 434
4/18/2013 26.78 26.83 26.33 26.37 1038
4/17/2013 26.96 27.05 26.73 26.90 361
4/16/2013 27.23 27.30 26.99 27.28 1429
4/15/2013 27.58 27.76 27.00 27.04 1017
4/12/2013 27.82 27.83 27.63 27.71 594
4/11/2013 27.90 28.06 27.86 27.95 302
4/10/2013 27.73 27.89 27.72 27.88 628
4/9/2013 27.33 27.55 27.32 27.37 259
4/8/2013 27.15 27.30 26.93 27.29 782
4/5/2013 26.93 27.13 26.73 27.12 1232
4/4/2013 27.21 27.38 27.14 27.27 783
4/3/2013 27.56 27.70 27.09 27.21 1089
4/2/2013 27.56 27.76 27.56 27.66 504
4/1/2013 27.84 27.88 27.38 27.46 1123
3/28/2013 27.83 27.85 27.68 27.79 928
3/27/2013 27.65 27.76 27.48 27.76 1085
3/26/2013 27.83 27.90 27.72 27.79 4167
3/25/2013 28.02 28.14 27.66 27.73 1054
3/22/2013 28.08 28.19 27.99 28.02 417
3/21/2013 28.39 28.41 28.00 28.00 422
3/20/2013 28.27 28.60 28.27 28.49 541
3/19/2013 28.51 28.53 27.95 28.14 462
3/18/2013 28.55 28.59 28.30 28.46 423
3/15/2013 28.80 28.87 28.68 28.83 488
3/14/2013 28.61 28.89 28.58 28.80 562
3/13/2013 28.53 28.73 28.45 28.70 455
3/12/2013 28.54 28.54 28.33 28.44 488
3/11/2013 28.47 28.60 28.38 28.55 688
3/8/2013 28.44 28.53 28.34 28.50 715
3/7/2013 28.35 28.41 28.15 28.36 843
3/6/2013 28.16 28.32 28.08 28.18 716
3/5/2013 27.82 28.16 27.82 28.01 951
3/4/2013 27.39 27.69 27.35 27.67 713
3/1/2013 27.41 27.49 27.06 27.40 636
2/28/2013 27.74 27.77 27.52 27.53 371
2/27/2013 27.39 27.75 27.36 27.66 671
2/26/2013 27.19 27.44 27.05 27.27 1348
2/25/2013 28.19 28.19 27.14 27.15 1453
2/22/2013 27.65 27.89 27.65 27.85 723
2/21/2013 27.80 27.84 27.33 27.48 2543
2/20/2013 28.54 28.54 27.93 27.95 2358
2/19/2013 28.38 28.48 28.25 28.48 2451
2/15/2013 28.27 28.36 28.17 28.24 1636
2/14/2013 27.89 28.27 27.85 28.25 3159
2/13/2013 28.03 28.03 27.79 27.97 1141
2/12/2013 27.65 27.84 27.63 27.84 802
2/11/2013 27.47 27.66 27.40 27.58 1349
2/8/2013 27.45 27.53 27.40 27.49 406
2/7/2013 27.33 27.46 27.14 27.44 571
2/6/2013 27.12 27.34 27.04 27.34 526
2/5/2013 27.04 27.32 27.04 27.28 1083
2/4/2013 27.00 27.00 26.82 26.92 1646
2/1/2013 27.00 27.21 26.89 27.13 3666
1/31/2013 26.65 26.79 26.55 26.75 424
1/30/2013 26.59 26.73 26.55 26.71 514
1/29/2013 26.26 26.60 26.26 26.60 514
1/28/2013 26.27 26.36 26.14 26.32 771
1/25/2013 26.11 26.24 26.04 26.24 699
1/24/2013 26.09 26.16 26.00 26.06 243
1/23/2013 26.00 26.00 25.82 25.90 1039
1/22/2013 25.67 26.07 25.67 26.07 863
1/18/2013 25.36 25.72 25.36 25.71 494
1/17/2013 25.11 25.30 25.11 25.28 126
1/16/2013 24.98 25.10 24.98 25.04 170
1/15/2013 24.80 25.01 24.80 25.00 122
1/14/2013 24.93 24.93 24.83 24.89 137
1/11/2013 24.83 24.95 24.83 24.94 81
1/10/2013 24.73 24.93 24.73 24.90 341
1/9/2013 24.62 24.64 24.58 24.58 127
1/8/2013 24.56 24.56 24.47 24.52 126
1/7/2013 24.78 24.78 24.59 24.66 121
1/4/2013 24.49 24.84 24.40 24.84 665
1/3/2013 24.29 24.42 24.29 24.35 1243
1/2/2013 24.11 24.21 24.11 24.19 60
12/31/2012 23.36 23.63 23.36 23.63 76
12/28/2012 23.30 23.49 23.30 23.42 106
12/27/2012 23.58 23.59 23.21 23.49 164
12/26/2012 23.68 23.71 23.56 23.56 49
12/24/2012 23.71 23.71 23.60 23.63 87
Marketplace
Trading Center