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 (%)
Dec 29, 2023 108.34 108.42 107.11 107.55 6,319 -0.57(-0.52%)
Dec 28, 2023 107.83 108.32 107.70 108.12 16,349 +0.23(+0.21%)
Dec 27, 2023 106.96 107.89 106.96 107.89 7,550 +1.19(+1.12%)
Dec 26, 2023 106.34 106.95 106.33 106.70 10,056 +0.11(+0.10%)
Dec 22, 2023 106.49 106.75 106.12 106.59 13,309 +1.08(+1.03%)
Dec 21, 2023 104.85 105.58 104.67 105.51 22,075 +1.36(+1.31%)
Dec 20, 2023 105.27 106.19 104.14 104.14 26,950 -1.32(-1.25%)
Dec 19, 2023 104.52 105.69 104.52 105.46 25,658 +1.01(+0.97%)
Dec 18, 2023 104.08 104.81 104.05 104.45 31,119 +0.23(+0.22%)
Dec 15, 2023 104.47 104.50 103.78 104.23 9,870 -0.83(-0.79%)
Dec 14, 2023 103.75 105.36 103.75 105.06 68,151 +2.52(+2.45%)
Dec 13, 2023 100.89 102.65 100.83 102.54 20,163 +1.89(+1.88%)
Dec 12, 2023 100.28 100.73 99.93 100.65 41,367 +0.68(+0.68%)
Dec 11, 2023 99.23 100.06 99.23 99.97 24,004 +0.34(+0.34%)
Dec 08, 2023 98.14 99.63 98.10 99.63 6,870 +1.51(+1.54%)
Dec 07, 2023 98.14 98.41 97.99 98.12 57,374 +0.14(+0.14%)
Dec 06, 2023 99.41 99.75 97.97 97.98 6,774 -0.98(-0.99%)
Dec 05, 2023 98.96 99.03 98.59 98.96 17,698 -0.55(-0.55%)
Dec 04, 2023 98.76 99.71 98.74 99.51 14,210 +0.74(+0.75%)
Dec 01, 2023 97.18 98.92 97.18 98.77 36,311 +1.40(+1.44%)
Nov 30, 2023 96.58 97.36 96.58 97.36 8,975 +0.76(+0.78%)
Nov 29, 2023 95.88 97.14 95.88 96.61 20,975 +0.92(+0.96%)
Nov 28, 2023 95.75 96.24 95.51 95.69 4,857 -0.30(-0.31%)
Nov 27, 2023 95.48 96.13 95.48 95.99 9,844 -0.06(-0.06%)
Nov 24, 2023 95.71 96.11 95.71 96.05 6,500 +0.33(+0.35%)
Nov 22, 2023 95.24 95.73 95.14 95.71 3,324 +0.55(+0.58%)
Nov 21, 2023 94.79 95.27 94.68 95.16 7,883 -0.13(-0.13%)
Nov 20, 2023 94.75 95.33 94.64 95.29 8,440 +0.75(+0.79%)
Nov 17, 2023 94.52 94.72 94.32 94.54 12,236 +0.55(+0.59%)
Nov 16, 2023 94.08 94.18 93.85 93.99 4,829 -0.16(-0.17%)
Nov 15, 2023 93.95 94.47 93.95 94.15 11,430 +0.49(+0.52%)
Nov 14, 2023 92.79 94.31 92.79 93.66 12,279 +1.74(+1.90%)
Nov 13, 2023 91.58 92.17 91.58 91.92 9,624 -0.13(-0.15%)
Nov 10, 2023 91.75 92.14 91.10 92.05 26,245 +1.10(+1.21%)
Nov 09, 2023 91.56 91.79 90.94 90.96 5,575 -0.25(-0.27%)
Nov 08, 2023 90.95 91.31 90.64 91.20 11,894 +0.22(+0.24%)
Nov 07, 2023 90.81 91.48 90.81 90.99 5,825 -0.06(-0.07%)
Nov 06, 2023 91.09 91.09 90.52 91.05 9,460 +0.06(+0.06%)
Nov 03, 2023 90.55 91.38 90.32 90.99 9,824 +1.78(+1.99%)
Nov 02, 2023 87.46 89.34 87.46 89.21 40,871 +2.61(+3.01%)
Nov 01, 2023 86.22 87.19 86.22 86.61 7,180 +0.45(+0.52%)
Oct 31, 2023 85.79 86.35 85.48 86.16 22,489 +0.73(+0.85%)
Oct 30, 2023 84.59 85.75 84.59 85.43 14,207 +1.36(+1.62%)
Oct 27, 2023 85.97 85.97 83.99 84.07 33,946 -1.89(-2.20%)
Oct 26, 2023 86.08 86.68 85.62 85.96 8,815 +1.00(+1.17%)
Oct 25, 2023 85.49 85.83 84.90 84.97 49,273 -0.76(-0.89%)
Oct 24, 2023 86.09 86.64 85.52 85.73 9,036 -0.14(-0.16%)
Oct 23, 2023 85.73 86.68 85.73 85.86 8,685 -0.39(-0.45%)
Oct 20, 2023 86.78 86.88 85.95 86.25 9,767 -0.62(-0.72%)
Oct 19, 2023 87.54 88.33 86.74 86.87 7,377 -1.10(-1.25%)
Oct 18, 2023 89.10 89.10 87.94 87.98 9,406 -2.24(-2.48%)
Oct 17, 2023 89.35 90.98 89.35 90.22 15,649 +0.23(+0.25%)
Oct 16, 2023 89.43 90.51 89.43 89.99 12,297 +1.26(+1.42%)
Oct 13, 2023 89.51 89.51 88.31 88.73 8,403 -0.54(-0.60%)
Oct 12, 2023 90.39 90.73 88.81 89.26 8,849 -1.03(-1.14%)
Oct 11, 2023 90.58 90.95 89.78 90.29 8,341 -0.19(-0.21%)
Oct 10, 2023 90.30 91.13 90.12 90.48 8,577 +0.42(+0.47%)
Oct 09, 2023 89.16 90.25 89.16 90.05 23,371 +0.11(+0.12%)
Oct 06, 2023 88.26 90.24 88.24 89.95 8,103 +1.36(+1.53%)
Oct 05, 2023 87.87 88.79 87.65 88.59 8,051 +0.42(+0.48%)
Oct 04, 2023 87.06 88.19 86.87 88.17 15,946 +1.26(+1.44%)
Oct 03, 2023 88.25 88.49 86.77 86.91 26,381 -2.31(-2.59%)
Oct 02, 2023 89.86 89.86 88.84 89.22 22,226 -0.62(-0.69%)
Sep 29, 2023 91.01 91.01 89.68 89.84 9,726 -0.39(-0.43%)
Sep 28, 2023 89.21 90.69 89.21 90.23 27,755 +0.92(+1.03%)
Sep 27, 2023 89.92 89.92 88.64 89.31 11,167 -0.19(-0.21%)
Sep 26, 2023 89.96 90.08 89.28 89.50 22,310 -1.34(-1.48%)
Sep 25, 2023 90.34 90.84 90.37 90.84 7,407 +0.04(+0.04%)
Sep 22, 2023 91.47 91.61 90.59 90.80 24,120 -0.55(-0.60%)
Sep 21, 2023 92.89 92.89 91.35 91.35 21,794 -2.28(-2.43%)
Sep 20, 2023 94.69 95.18 93.60 93.62 5,929 -1.01(-1.07%)
Sep 19, 2023 94.76 95.12 94.34 94.63 20,231 -0.19(-0.20%)
Sep 18, 2023 94.41 95.06 94.40 94.82 11,859 +0.15(+0.16%)
Sep 15, 2023 94.14 94.89 94.14 94.67 9,220 -0.66(-0.69%)
Sep 14, 2023 93.58 95.33 93.58 95.33 20,531 +2.03(+2.18%)
Sep 13, 2023 93.42 93.90 93.24 93.30 25,299 -0.06(-0.06%)
Sep 12, 2023 92.05 94.15 92.05 93.36 38,039 +1.18(+1.28%)
Sep 11, 2023 93.13 93.13 92.18 92.18 6,890 -0.36(-0.39%)
Sep 08, 2023 91.89 92.62 91.89 92.55 10,241 +0.71(+0.77%)
Sep 07, 2023 91.33 91.95 91.33 91.84 6,123 -0.08(-0.09%)
Sep 06, 2023 92.20 92.25 91.59 91.92 9,605 -0.42(-0.46%)
Sep 05, 2023 93.16 93.16 92.34 92.34 11,207 -1.25(-1.33%)
Sep 01, 2023 93.45 93.58 93.29 93.58 7,608 +0.88(+0.95%)
Aug 31, 2023 93.23 93.42 92.64 92.71 7,402 -0.26(-0.28%)
Aug 30, 2023 93.21 93.65 92.97 92.97 14,121 -0.15(-0.16%)
Aug 29, 2023 92.60 93.45 92.60 93.12 14,354 +0.78(+0.85%)
Aug 28, 2023 91.73 92.60 91.73 92.34 26,219 +0.93(+1.02%)
Aug 25, 2023 91.03 91.62 90.46 91.41 18,282 +0.40(+0.44%)
Aug 24, 2023 90.92 92.05 90.75 91.01 10,516 -0.14(-0.15%)
Aug 23, 2023 90.41 91.24 90.41 91.14 11,344 +0.85(+0.95%)
Aug 22, 2023 91.53 91.54 90.26 90.29 13,954 -1.24(-1.35%)
Aug 21, 2023 91.48 91.65 90.77 91.53 26,883 +0.19(+0.20%)
Aug 18, 2023 90.93 91.84 90.93 91.34 12,646 -0.25(-0.28%)
Aug 17, 2023 92.05 92.37 91.38 91.59 12,576 -0.31(-0.34%)
Aug 16, 2023 91.57 92.31 91.57 91.91 38,472 -0.25(-0.28%)
Aug 15, 2023 92.81 92.81 91.81 92.16 39,636 -1.21(-1.30%)
Aug 14, 2023 93.24 93.62 93.00 93.37 15,506 -0.53(-0.56%)
Aug 11, 2023 93.32 94.04 93.32 93.90 10,378 +0.19(+0.20%)
Aug 10, 2023 93.85 94.88 93.45 93.71 10,526 +0.06(+0.06%)
Aug 09, 2023 94.10 94.52 93.64 93.65 11,490 -0.64(-0.68%)
Aug 08, 2023 94.12 94.67 93.19 94.29 18,633 -1.11(-1.16%)
Aug 07, 2023 94.86 95.75 94.86 95.40 15,502 +0.57(+0.60%)
Aug 04, 2023 94.79 96.17 94.66 94.83 11,717 -0.11(-0.11%)
Aug 03, 2023 94.48 95.49 94.06 94.94 11,471 -0.28(-0.30%)
Aug 02, 2023 95.02 95.43 94.74 95.22 33,940 -0.77(-0.80%)
Aug 01, 2023 95.74 96.03 95.47 95.99 11,502 +0.04(+0.04%)
Jul 31, 2023 96.00 96.37 95.67 95.95 12,583 +0.10(+0.10%)
Jul 28, 2023 96.64 96.64 95.69 95.85 36,335 -0.39(-0.41%)
Jul 27, 2023 97.45 97.82 95.97 96.24 24,068 -1.00(-1.03%)
Jul 26, 2023 96.74 97.24 96.66 97.24 24,855 +0.38(+0.39%)
Jul 25, 2023 96.67 97.32 96.61 96.86 36,256 -0.07(-0.07%)
Jul 24, 2023 96.46 97.56 96.46 96.93 17,389 +0.78(+0.82%)
Jul 21, 2023 96.54 96.70 95.66 96.14 13,568 -0.10(-0.10%)
Jul 20, 2023 94.77 96.37 94.77 96.24 19,349 +0.99(+1.04%)
Jul 19, 2023 94.65 95.94 94.65 95.25 28,767 +0.37(+0.39%)
Jul 18, 2023 92.36 95.01 92.36 94.88 65,885 +3.28(+3.58%)
Jul 17, 2023 91.07 91.96 90.72 91.60 32,322 +0.50(+0.55%)
Jul 14, 2023 92.24 92.24 91.02 91.10 35,534 -0.57(-0.62%)
Jul 13, 2023 90.73 91.67 90.73 91.67 179,754 +1.09(+1.20%)
Jul 12, 2023 90.62 91.18 90.31 90.58 64,123 +0.88(+0.98%)
Jul 11, 2023 88.62 89.70 88.39 89.70 575,157 +1.43(+1.62%)
Jul 10, 2023 87.76 88.80 87.76 88.27 31,143 +0.30(+0.35%)
Jul 07, 2023 87.25 88.52 87.25 87.97 38,936 +0.42(+0.48%)
Jul 06, 2023 87.94 88.27 86.92 87.54 380,478 -1.31(-1.48%)
Jul 05, 2023 89.27 89.27 88.54 88.86 16,406 -1.02(-1.13%)
Jul 03, 2023 88.85 90.35 88.85 89.88 29,467 +0.87(+0.98%)
Jun 30, 2023 89.47 89.52 88.89 89.00 28,614 +0.04(+0.04%)
Jun 29, 2023 87.81 89.00 87.81 88.97 43,741 +1.81(+2.08%)
Jun 28, 2023 87.06 87.47 86.99 87.15 15,823 +0.18(+0.20%)
Jun 27, 2023 86.02 87.45 86.02 86.97 16,360 +0.80(+0.93%)
Jun 26, 2023 86.21 86.78 86.17 86.17 17,849 -0.25(-0.30%)
Jun 23, 2023 86.43 86.68 86.04 86.43 40,815 -0.85(-0.98%)
Jun 22, 2023 88.08 88.08 86.83 87.28 40,943 -0.98(-1.11%)
Jun 21, 2023 88.90 89.04 88.26 88.26 19,959 -0.93(-1.04%)
Jun 20, 2023 89.42 89.42 88.43 89.19 19,372 -0.78(-0.87%)
Jun 16, 2023 90.90 90.90 89.66 89.98 23,065 -0.72(-0.79%)
Jun 15, 2023 89.47 90.88 89.47 90.69 48,498 +5.20(+6.09%)
May 08, 2023 86.03 86.17 85.28 85.49 20,481 -0.32(-0.38%)
May 05, 2023 84.81 85.93 84.81 85.81 26,464 +2.05(+2.44%)
May 04, 2023 84.44 84.44 83.17 83.76 101,615 -1.21(-1.42%)
May 03, 2023 86.70 86.78 84.84 84.97 29,638 -1.73(-1.99%)
May 02, 2023 88.25 88.25 86.04 86.70 30,104 -2.03(-2.29%)
May 01, 2023 89.53 89.98 88.66 88.73 23,189 -0.88(-0.98%)
Apr 28, 2023 88.61 89.76 88.61 89.60 38,148 +0.51(+0.57%)
Apr 27, 2023 88.41 89.29 87.78 89.10 39,306 +1.27(+1.44%)
Apr 26, 2023 88.61 88.78 87.53 87.83 36,493 -1.02(-1.15%)
Apr 25, 2023 89.96 89.96 88.73 88.85 62,939 -1.76(-1.95%)
Apr 24, 2023 91.06 91.20 90.31 90.62 55,624 -0.75(-0.82%)
Apr 21, 2023 90.91 91.37 90.27 91.37 28,668 +0.41(+0.45%)
Apr 20, 2023 90.58 91.35 90.58 90.96 35,253 -0.33(-0.36%)
Apr 19, 2023 89.55 91.59 89.55 91.29 88,879 +0.66(+0.73%)
Apr 18, 2023 89.97 90.80 89.76 90.63 48,512 +0.04(+0.04%)
Apr 17, 2023 89.01 90.60 88.91 90.59 69,932 +1.33(+1.49%)
Apr 14, 2023 89.16 89.71 88.76 89.26 55,002 +0.63(+0.72%)
Apr 13, 2023 88.20 88.78 87.79 88.63 1,046,739 +0.53(+0.60%)
Apr 12, 2023 88.37 88.63 87.65 88.10 38,130 +0.43(+0.49%)
Apr 11, 2023 87.20 88.19 87.05 87.67 48,139 +0.70(+0.81%)
Apr 10, 2023 86.64 87.32 86.64 86.97 37,384 -0.06(-0.07%)
Apr 06, 2023 86.56 87.10 86.56 87.03 89,723 +0.57(+0.65%)
Apr 05, 2023 87.11 87.11 86.08 86.46 120,089 -1.02(-1.17%)
Apr 04, 2023 88.52 88.97 87.07 87.49 98,013 -1.09(-1.23%)
Apr 03, 2023 89.24 89.45 88.41 88.58 1,096,464 -0.78(-0.87%)
Mar 31, 2023 88.28 89.36 88.14 89.36 52,380 +1.46(+1.66%)
Mar 30, 2023 88.78 88.95 87.42 87.90 28,365 -0.20(-0.22%)
Mar 29, 2023 87.71 88.09 87.16 88.09 30,969 +1.02(+1.18%)
Mar 28, 2023 87.07 87.18 86.42 87.07 65,272 +0.01(+0.01%)
Mar 27, 2023 86.81 87.71 86.60 87.06 80,210 +1.41(+1.65%)
Mar 24, 2023 85.52 85.70 84.12 85.64 48,941 -1.09(-1.26%)
Mar 23, 2023 87.56 88.31 86.07 86.74 963,588 -0.69(-0.79%)
Mar 22, 2023 88.85 89.55 87.43 87.43 73,129 -1.78(-1.99%)
Mar 21, 2023 88.80 89.38 88.59 89.21 78,659 +2.45(+2.82%)
Mar 20, 2023 85.71 87.44 85.71 86.76 151,267 +1.06(+1.23%)
Mar 17, 2023 86.58 86.58 84.86 85.70 53,134 -1.82(-2.08%)
Mar 16, 2023 85.63 88.51 84.84 87.53 204,208 +0.89(+1.03%)
Mar 15, 2023 85.42 86.63 84.44 86.63 277,427 -0.91(-1.04%)
Mar 14, 2023 87.54 88.35 86.53 87.55 476,964 +2.67(+3.14%)
Mar 13, 2023 85.09 86.74 82.46 84.88 181,807 -3.12(-3.55%)
Mar 10, 2023 92.02 92.02 87.61 88.00 336,259 -4.82(-5.20%)
Mar 09, 2023 96.66 96.66 92.60 92.83 162,389 -4.76(-4.87%)
Mar 08, 2023 97.12 97.75 97.07 97.58 664,880 +0.61(+0.63%)
Mar 07, 2023 98.31 98.62 96.89 96.97 10,849 -1.69(-1.71%)
Mar 06, 2023 99.44 99.64 98.61 98.66 32,564 -0.68(-0.68%)
Mar 03, 2023 98.33 99.42 98.33 99.34 31,263 +1.40(+1.43%)
Mar 02, 2023 97.41 98.14 96.70 97.94 63,311 -0.06(-0.06%)
Mar 01, 2023 97.98 98.31 97.69 98.00 72,750 -0.22(-0.23%)
Feb 28, 2023 98.66 99.13 98.22 98.22 25,436 -0.51(-0.52%)
Feb 27, 2023 100.05 100.06 98.63 98.73 106,912 -0.61(-0.61%)
Feb 24, 2023 98.31 99.52 98.29 99.34 86,517 +0.36(+0.36%)
Feb 23, 2023 99.66 99.86 98.26 98.98 22,848 -0.21(-0.22%)
Feb 22, 2023 99.59 99.68 98.93 99.19 44,971 -0.42(-0.42%)
Feb 21, 2023 100.31 100.88 99.45 99.61 43,748 -1.57(-1.55%)
Feb 17, 2023 100.65 101.33 100.49 101.18 21,473 -0.04(-0.04%)
Feb 16, 2023 101.34 102.09 101.10 101.22 32,562 -0.57(-0.56%)
Feb 15, 2023 100.73 101.95 100.33 101.79 45,856 +0.43(+0.43%)
Feb 14, 2023 101.32 102.50 100.97 101.36 45,807 -0.00(-0.00%)
Feb 13, 2023 100.76 101.62 100.76 101.36 15,195 +0.78(+0.77%)
Feb 10, 2023 99.63 100.77 99.33 100.59 40,604 +0.56(+0.56%)
Feb 09, 2023 101.99 102.11 99.80 100.03 114,595 -1.38(-1.36%)
Feb 08, 2023 101.01 102.09 101.01 101.40 56,040 +0.04(+0.04%)
Feb 07, 2023 99.72 101.68 99.72 101.36 38,751 +1.05(+1.04%)
Feb 06, 2023 99.76 100.80 99.76 100.32 43,283 +0.10(+0.10%)
Feb 03, 2023 98.99 101.40 98.45 100.22 130,245 +0.69(+0.69%)
Feb 02, 2023 100.27 100.86 99.04 99.53 61,478 -0.32(-0.32%)
Feb 01, 2023 98.63 100.69 98.33 99.85 159,267 +0.68(+0.69%)
Jan 31, 2023 97.87 99.17 97.80 99.17 21,050 +1.44(+1.47%)
Jan 30, 2023 97.04 98.47 97.04 97.74 56,233 +0.16(+0.17%)
Jan 27, 2023 98.03 98.72 97.45 97.57 41,041 -0.87(-0.89%)
Jan 26, 2023 98.14 98.45 97.53 98.44 24,392 +0.50(+0.52%)
Jan 25, 2023 96.26 98.02 96.26 97.94 25,891 +0.60(+0.62%)
Jan 24, 2023 96.94 97.79 96.94 97.34 37,423 -0.08(-0.08%)
Jan 23, 2023 96.58 97.50 96.16 97.42 48,295 +1.04(+1.08%)
Jan 20, 2023 96.02 96.57 95.67 96.38 492,158 +0.67(+0.70%)
Jan 19, 2023 96.35 96.81 95.39 95.71 41,862 -2.12(-2.16%)
Jan 18, 2023 98.59 98.67 97.70 97.82 80,519 -0.80(-0.81%)
Jan 17, 2023 98.86 99.15 98.41 98.62 46,814 -0.72(-0.72%)
Jan 13, 2023 97.76 99.62 97.76 99.34 19,490 +0.50(+0.51%)
Jan 12, 2023 98.53 99.07 97.36 98.83 54,091 +0.70(+0.71%)
Jan 11, 2023 98.02 98.31 97.73 98.13 67,725 +0.13(+0.13%)
Jan 10, 2023 96.92 98.02 96.76 98.01 400,740 +1.25(+1.29%)
Jan 09, 2023 96.54 98.07 96.33 96.76 33,615 +0.56(+0.59%)
Jan 06, 2023 95.05 96.24 94.29 96.19 76,133 +2.02(+2.14%)
Jan 05, 2023 93.98 94.56 93.68 94.17 31,377 -0.26(-0.28%)
Jan 04, 2023 94.26 95.12 93.59 94.44 102,789 +0.75(+0.80%)
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.