Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.59 35.59 35.05 35.12 70,430 -0.50(-1.40%)
Oct 29, 2015 35.59 35.80 35.41 35.62 382,108 -0.04(-0.12%)
Oct 28, 2015 34.69 35.68 34.59 35.66 44,892 +1.13(+3.27%)
Oct 27, 2015 34.62 34.62 34.31 34.53 42,762 -0.24(-0.69%)
Oct 26, 2015 34.65 34.81 34.57 34.77 20,724 +0.08(+0.22%)
Oct 23, 2015 34.40 34.70 34.31 34.70 87,490 +0.57(+1.68%)
Oct 22, 2015 33.42 34.22 33.42 34.12 60,323 +0.86(+2.57%)
Oct 21, 2015 34.05 34.11 33.23 33.27 19,571 -0.75(-2.21%)
Oct 20, 2015 33.82 34.10 33.78 34.02 94,451 +0.17(+0.51%)
Oct 19, 2015 33.51 33.86 33.48 33.85 24,260 -0.07(-0.20%)
Oct 16, 2015 33.78 33.97 33.66 33.92 25,739 +0.20(+0.58%)
Oct 15, 2015 32.83 33.72 32.83 33.72 57,492 +0.89(+2.71%)
Oct 14, 2015 33.13 33.29 32.73 32.83 31,430 -0.31(-0.93%)
Oct 13, 2015 33.27 33.62 33.14 33.14 89,549 -0.30(-0.90%)
Oct 12, 2015 33.23 33.45 33.12 33.44 42,036 +0.21(+0.62%)
Oct 09, 2015 33.58 33.61 33.01 33.23 52,219 -0.33(-0.99%)
Oct 08, 2015 33.40 33.59 33.23 33.57 29,549 +0.13(+0.38%)
Oct 07, 2015 33.38 33.50 33.09 33.44 46,784 +0.40(+1.22%)
Oct 06, 2015 33.40 33.40 32.88 33.04 102,137 -0.42(-1.25%)
Oct 05, 2015 32.90 33.48 32.90 33.46 38,582 +0.78(+2.38%)
Oct 02, 2015 32.27 32.68 31.60 32.68 37,044 -0.33(-0.98%)
Oct 01, 2015 32.92 33.00 32.48 33.00 43,568 +0.04(+0.13%)
Sep 30, 2015 32.64 32.97 32.53 32.96 43,451 +0.67(+2.07%)
Sep 29, 2015 32.46 32.47 32.03 32.29 106,254 -0.12(-0.37%)
Sep 28, 2015 33.35 33.44 32.41 32.41 279,397 -1.19(-3.54%)
Sep 25, 2015 33.61 33.84 33.53 33.60 14,501 +0.45(+1.37%)
Sep 24, 2015 33.26 33.30 32.86 33.15 24,091 -0.39(-1.17%)
Sep 23, 2015 33.40 33.55 33.30 33.54 21,424 +0.18(+0.54%)
Sep 22, 2015 33.43 33.54 33.05 33.36 73,443 -0.48(-1.41%)
Sep 21, 2015 33.57 34.02 33.57 33.84 27,996 +0.49(+1.48%)
Sep 18, 2015 33.68 33.68 33.28 33.34 672,113 -0.82(-2.40%)
Sep 17, 2015 34.77 35.16 34.09 34.16 369,263 -0.69(-1.98%)
Sep 16, 2015 34.55 34.86 34.37 34.85 18,545 +0.30(+0.86%)
Sep 15, 2015 34.18 34.62 34.13 34.55 29,569 +0.48(+1.40%)
Sep 14, 2015 34.30 34.30 33.99 34.08 16,528 -0.24(-0.70%)
Sep 11, 2015 34.13 34.32 33.91 34.32 103,127 +0.08(+0.22%)
Sep 10, 2015 34.03 34.49 34.03 34.24 40,059 +0.17(+0.50%)
Sep 09, 2015 34.86 35.08 34.05 34.07 53,969 -0.52(-1.50%)
Sep 08, 2015 34.06 34.59 34.03 34.59 15,605 +1.07(+3.20%)
Sep 04, 2015 33.57 33.52 33.52 33.52 81,518 -0.49(-1.43%)
Sep 03, 2015 33.86 34.36 33.86 34.00 45,855 +0.25(+0.73%)
Sep 02, 2015 33.81 33.87 33.29 33.75 51,488 +0.37(+1.10%)
Sep 01, 2015 33.89 33.89 33.28 33.39 56,165 -1.14(-3.31%)
Aug 31, 2015 34.44 34.72 34.44 34.53 40,613 -0.05(-0.15%)
Aug 28, 2015 34.39 34.63 34.35 34.58 36,040 +0.06(+0.17%)
Aug 27, 2015 34.19 34.53 34.02 34.52 165,101 +0.74(+2.20%)
Aug 26, 2015 33.31 33.78 32.81 33.78 104,700 +1.12(+3.42%)
Aug 25, 2015 33.85 33.92 32.66 32.66 116,711 -0.40(-1.21%)
Aug 24, 2015 33.74 33.99 24.53 33.06 298,818 -1.36(-3.94%)
Aug 21, 2015 35.36 35.55 34.42 34.42 163,070 -1.32(-3.70%)
Aug 20, 2015 36.23 36.23 35.74 35.74 64,134 -0.80(-2.19%)
Aug 19, 2015 36.67 36.83 36.38 36.54 26,146 -0.42(-1.13%)
Aug 18, 2015 37.01 37.06 36.85 36.96 29,226 -0.11(-0.30%)
Aug 17, 2015 36.95 37.07 36.69 37.07 35,737 -0.01(-0.02%)
Aug 14, 2015 36.71 37.10 36.71 37.08 14,613 +0.34(+0.93%)
Aug 13, 2015 36.62 36.89 36.53 36.74 19,160 +0.14(+0.39%)
Aug 12, 2015 36.66 36.66 35.80 36.59 123,241 -0.33(-0.90%)
Aug 11, 2015 37.27 37.34 36.71 36.92 21,618 -0.71(-1.88%)
Aug 10, 2015 37.45 37.74 37.45 37.63 28,008 +0.39(+1.03%)
Aug 07, 2015 37.41 37.45 36.97 37.25 19,000 -0.21(-0.57%)
Aug 06, 2015 37.75 37.97 37.42 37.46 17,659 -0.26(-0.68%)
Aug 05, 2015 37.87 37.96 37.63 37.72 26,519 +0.05(+0.13%)
Aug 04, 2015 37.48 37.87 37.47 37.67 232,298 +0.20(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.