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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 134.90 134.90 132.62 132.62 74,839 -2.80(-2.07%)
Oct 30, 2024 136.11 136.99 135.42 135.42 27,202 -0.99(-0.73%)
Oct 29, 2024 136.21 137.36 136.21 136.41 31,462 +0.12(+0.09%)
Oct 28, 2024 135.61 136.49 135.61 136.29 41,268 +1.72(+1.28%)
Oct 25, 2024 136.48 136.48 134.09 134.57 66,145 -1.50(-1.10%)
Oct 24, 2024 135.66 136.22 135.21 136.07 43,332 +0.82(+0.61%)
Oct 23, 2024 135.89 136.16 134.63 135.25 142,632 -1.13(-0.83%)
Oct 22, 2024 136.47 136.51 135.72 136.38 27,375 -0.81(-0.59%)
Oct 21, 2024 138.10 138.10 136.57 137.19 54,283 -1.29(-0.93%)
Oct 18, 2024 137.68 138.74 137.61 138.48 53,602 +0.99(+0.72%)
Oct 17, 2024 138.40 138.40 137.40 137.49 42,087 -0.49(-0.36%)
Oct 16, 2024 136.98 138.25 136.93 137.98 46,637 +2.08(+1.53%)
Oct 15, 2024 136.50 136.98 135.54 135.90 90,657 +1.06(+0.79%)
Oct 14, 2024 133.34 134.85 133.12 134.84 183,162 +2.06(+1.55%)
Oct 11, 2024 130.97 132.83 130.97 132.78 130,985 +2.39(+1.83%)
Oct 10, 2024 131.03 131.03 129.96 130.39 426,458 -0.81(-0.62%)
Oct 09, 2024 130.24 131.55 130.10 131.20 38,734 +1.10(+0.85%)
Oct 08, 2024 129.02 130.24 129.02 130.10 51,249 +1.56(+1.21%)
Oct 07, 2024 129.36 129.93 128.36 128.54 53,284 -1.07(-0.83%)
Oct 04, 2024 129.30 129.92 128.39 129.61 50,367 +1.56(+1.22%)
Oct 03, 2024 127.54 128.17 127.16 128.05 37,869 +0.03(+0.02%)
Oct 02, 2024 127.63 128.15 127.13 128.02 27,562 +0.38(+0.30%)
Oct 01, 2024 128.56 128.56 126.77 127.64 25,836 -0.92(-0.72%)
Sep 30, 2024 128.12 128.57 127.20 128.56 27,628 -0.02(-0.02%)
Sep 27, 2024 128.18 129.12 127.90 128.58 49,107 +0.83(+0.65%)
Sep 26, 2024 127.77 128.04 127.37 127.75 73,298 +0.59(+0.46%)
Sep 25, 2024 128.17 128.29 126.78 127.16 998,119 -0.92(-0.72%)
Sep 24, 2024 128.11 128.11 127.06 128.08 24,761 +0.36(+0.28%)
Sep 23, 2024 127.95 128.63 127.72 127.72 49,777 +0.06(+0.05%)
Sep 20, 2024 127.64 127.95 127.12 127.66 52,480 -0.43(-0.33%)
Sep 19, 2024 127.87 128.28 126.94 128.09 43,322 +2.24(+1.78%)
Sep 18, 2024 126.36 127.61 125.84 125.84 48,855 -0.46(-0.36%)
Sep 17, 2024 126.87 126.95 125.88 126.30 76,283 +0.05(+0.04%)
Sep 16, 2024 125.19 126.52 125.19 126.25 130,606 +1.56(+1.25%)
Sep 13, 2024 124.22 125.09 124.22 124.70 62,355 +0.77(+0.62%)
Sep 12, 2024 123.45 123.93 122.44 123.93 57,512 +0.57(+0.46%)
Sep 11, 2024 122.70 123.36 120.48 123.36 104,141 -0.06(-0.05%)
Sep 10, 2024 124.40 124.40 122.07 123.42 69,469 -0.76(-0.61%)
Sep 09, 2024 123.79 125.15 123.71 124.18 72,920 +1.51(+1.23%)
Sep 06, 2024 125.31 125.91 122.33 122.67 189,813 -2.55(-2.04%)
Sep 05, 2024 125.63 125.64 124.26 125.23 448,415 -0.05(-0.04%)
Sep 04, 2024 124.91 125.94 124.62 125.28 105,123 +0.49(+0.39%)
Sep 03, 2024 126.64 126.75 124.04 124.79 119,970 -2.58(-2.03%)
Aug 30, 2024 126.86 127.37 125.89 127.37 28,531 +0.88(+0.69%)
Aug 29, 2024 125.92 127.11 125.71 126.49 49,770 +0.71(+0.56%)
Aug 28, 2024 126.12 126.73 125.09 125.78 103,478 -0.62(-0.49%)
Aug 27, 2024 126.12 126.60 125.97 126.40 79,719 +0.38(+0.30%)
Aug 26, 2024 126.60 126.89 125.91 126.03 47,142 +0.06(+0.05%)
Aug 23, 2024 125.37 126.19 124.99 125.97 44,966 +1.29(+1.03%)
Aug 22, 2024 124.36 124.89 124.13 124.68 958,007 +0.16(+0.13%)
Aug 21, 2024 124.40 124.57 123.55 124.52 56,034 +0.59(+0.47%)
Aug 20, 2024 124.86 124.86 123.77 123.93 37,872 -0.93(-0.74%)
Aug 19, 2024 124.47 124.86 124.32 124.86 132,437 +0.41(+0.33%)
Aug 16, 2024 123.23 124.45 123.23 124.45 59,116 +0.84(+0.68%)
Aug 15, 2024 124.24 124.24 123.33 123.61 234,154 +0.45(+0.36%)
Aug 14, 2024 121.72 123.18 121.52 123.16 110,127 +1.91(+1.58%)
Aug 13, 2024 120.58 121.35 120.07 121.25 29,119 +1.37(+1.14%)
Aug 12, 2024 120.38 120.38 119.30 119.88 47,792 -0.42(-0.35%)
Aug 09, 2024 119.59 120.73 119.52 120.30 124,715 +0.53(+0.44%)
Aug 08, 2024 118.12 120.02 118.12 119.77 61,204 +2.42(+2.06%)
Aug 07, 2024 118.83 119.56 117.16 117.35 89,821 -0.08(-0.07%)
Aug 06, 2024 115.85 118.73 115.72 117.43 111,324 +2.02(+1.75%)
Aug 05, 2024 114.62 116.87 113.85 115.41 87,752 -3.74(-3.14%)
Aug 02, 2024 120.97 120.97 118.44 119.14 46,789 -2.80(-2.30%)
Aug 01, 2024 124.42 124.42 121.50 121.95 49,754 -1.80(-1.45%)
Jul 31, 2024 124.51 124.61 123.50 123.74 36,630 +0.20(+0.16%)
Jul 30, 2024 123.70 124.67 123.15 123.54 39,142 +0.68(+0.55%)
Jul 29, 2024 124.22 124.22 122.81 122.86 25,922 -1.25(-1.00%)
Jul 26, 2024 123.70 124.71 123.70 124.11 33,413 +1.14(+0.92%)
Jul 25, 2024 120.99 124.15 120.99 122.97 91,134 +1.81(+1.50%)
Jul 24, 2024 123.10 123.41 120.96 121.16 37,464 -2.07(-1.68%)
Jul 23, 2024 122.74 123.90 122.74 123.23 26,490 +0.80(+0.65%)
Jul 22, 2024 121.40 122.44 121.02 122.44 32,909 +1.43(+1.18%)
Jul 19, 2024 121.14 121.42 120.56 121.01 26,012 -0.51(-0.42%)
Jul 18, 2024 123.32 123.91 120.99 121.52 53,151 -2.23(-1.81%)
Jul 17, 2024 123.06 123.88 122.82 123.75 39,617 -0.30(-0.24%)
Jul 16, 2024 123.00 124.39 123.00 124.05 68,546 +0.38(+0.31%)
Jul 15, 2024 121.89 123.67 121.87 123.67 144,308 +2.25(+1.86%)
Jul 12, 2024 121.39 122.21 121.39 121.42 42,278 +0.34(+0.28%)
Jul 11, 2024 120.47 121.30 120.38 121.08 25,343 +1.08(+0.90%)
Jul 10, 2024 119.16 120.04 118.97 120.00 23,428 +0.82(+0.69%)
Jul 09, 2024 118.31 119.65 118.13 119.18 28,717 +1.14(+0.96%)
Jul 08, 2024 118.69 119.08 118.02 118.05 37,716 -0.33(-0.28%)
Jul 05, 2024 118.25 118.38 117.17 118.38 35,654 +0.10(+0.08%)
Jul 03, 2024 118.57 118.68 118.28 118.28 114,404 -0.21(-0.18%)
Jul 02, 2024 117.90 118.49 117.65 118.49 44,141 +0.87(+0.74%)
Jul 01, 2024 117.48 117.88 116.93 117.62 30,147 +1.02(+0.87%)
Jun 28, 2024 116.50 117.00 116.14 116.60 32,237 +0.39(+0.33%)
Jun 27, 2024 115.68 116.21 115.63 116.21 42,956 +0.09(+0.08%)
Jun 26, 2024 116.25 116.25 115.57 116.12 103,829 -0.42(-0.36%)
Jun 25, 2024 116.68 116.76 116.21 116.55 22,331 +0.16(+0.14%)
Jun 24, 2024 115.93 117.01 115.71 116.38 119,110 +0.54(+0.47%)
Jun 21, 2024 116.13 116.13 115.53 115.84 20,748 -0.41(-0.35%)
Jun 20, 2024 116.25 116.54 115.68 116.25 69,584 +0.22(+0.19%)
Jun 18, 2024 115.44 116.06 115.28 116.03 51,375 +0.43(+0.37%)
Jun 17, 2024 114.71 115.60 113.90 115.60 222,905 +0.71(+0.62%)
Jun 14, 2024 114.14 114.90 113.95 114.90 187,593 -0.11(-0.10%)
Jun 13, 2024 115.69 115.69 114.63 115.01 106,550 -0.91(-0.78%)
Jun 12, 2024 116.39 116.93 115.88 115.91 19,050 +1.13(+0.98%)
Jun 11, 2024 115.10 115.10 114.29 114.79 24,124 -1.05(-0.91%)
Jun 10, 2024 115.28 116.04 115.08 115.84 42,541 +0.20(+0.17%)
Jun 07, 2024 116.29 117.05 115.64 115.64 20,142 -1.02(-0.88%)
Jun 06, 2024 117.04 117.24 116.58 116.67 19,740 -0.30(-0.25%)
Jun 05, 2024 116.24 116.97 115.78 116.96 20,983 +1.12(+0.97%)
Jun 04, 2024 115.21 116.05 115.21 115.84 23,553 +0.22(+0.19%)
Jun 03, 2024 116.47 116.47 114.68 115.62 28,817 -0.33(-0.29%)
May 31, 2024 115.71 115.95 114.37 115.95 23,758 +0.62(+0.53%)
May 30, 2024 115.53 115.73 114.97 115.33 37,944 -0.41(-0.35%)
May 29, 2024 115.81 115.88 115.26 115.74 119,493 -1.24(-1.06%)
May 28, 2024 117.89 117.89 116.48 116.98 58,392 -1.22(-1.03%)
May 24, 2024 117.18 118.20 117.18 118.20 33,745 +1.60(+1.37%)
May 23, 2024 118.75 118.75 116.56 116.61 30,445 -1.93(-1.63%)
May 22, 2024 119.14 119.37 118.18 118.53 40,587 -0.89(-0.74%)
May 21, 2024 118.85 119.77 118.83 119.42 52,907 +0.55(+0.46%)
May 20, 2024 118.86 119.18 118.34 118.87 56,773 +0.11(+0.09%)
May 17, 2024 117.83 118.84 117.79 118.76 40,023 +1.26(+1.07%)
May 16, 2024 117.97 118.23 117.50 117.50 134,548 -0.75(-0.63%)
May 15, 2024 116.90 118.25 116.90 118.25 65,406 +1.84(+1.58%)
May 14, 2024 115.67 116.42 115.52 116.41 31,407 +0.96(+0.84%)
May 13, 2024 116.14 116.33 115.32 115.44 61,461 -0.33(-0.28%)
May 10, 2024 116.34 116.51 115.51 115.77 65,307 -0.26(-0.22%)
May 09, 2024 114.89 116.03 114.88 116.03 66,879 +1.02(+0.89%)
May 08, 2024 114.59 115.13 114.27 115.00 47,895 +0.14(+0.12%)
May 07, 2024 115.49 115.51 114.77 114.86 126,234 -0.19(-0.16%)
May 06, 2024 114.33 115.05 114.25 115.05 44,059 +1.46(+1.29%)
May 03, 2024 113.33 113.75 112.99 113.59 47,636 +1.10(+0.98%)
May 02, 2024 112.00 112.68 111.14 112.49 53,365 +1.08(+0.97%)
May 01, 2024 110.76 112.76 110.66 111.41 53,873 +0.70(+0.63%)
Apr 30, 2024 111.39 111.67 110.70 110.71 44,754 -1.52(-1.36%)
Apr 29, 2024 112.52 112.98 111.83 112.23 53,097 -0.11(-0.10%)
Apr 26, 2024 111.68 112.52 111.28 112.34 28,937 +0.86(+0.77%)
Apr 25, 2024 111.37 111.91 110.36 111.48 50,807 -0.75(-0.66%)
Apr 24, 2024 112.35 112.68 111.96 112.23 108,828 -0.20(-0.18%)
Apr 23, 2024 112.28 112.67 111.76 112.43 38,601 +0.22(+0.20%)
Apr 22, 2024 110.99 112.59 110.69 112.21 75,148 +1.84(+1.67%)
Apr 19, 2024 110.33 110.77 109.97 110.37 129,820 +0.52(+0.47%)
Apr 18, 2024 109.99 110.73 109.53 109.86 32,768 +0.16(+0.14%)
Apr 17, 2024 109.89 110.55 109.34 109.70 31,659 +0.48(+0.44%)
Apr 16, 2024 109.86 109.86 108.52 109.22 77,334 +0.17(+0.15%)
Apr 15, 2024 111.87 112.29 108.87 109.05 105,293 -1.12(-1.02%)
Apr 12, 2024 110.80 111.09 109.67 110.17 114,215 -1.58(-1.41%)
Apr 11, 2024 112.68 112.95 111.50 111.75 125,194 -0.82(-0.73%)
Apr 10, 2024 113.20 113.59 112.11 112.58 1,529,610 -1.71(-1.50%)
Apr 09, 2024 115.19 115.39 113.50 114.29 2,337,574 -0.26(-0.23%)
Apr 08, 2024 114.12 115.30 114.12 114.55 2,400,783 +0.97(+0.86%)
Apr 05, 2024 112.93 113.82 112.83 113.57 18,947 +0.30(+0.26%)
Apr 04, 2024 114.52 115.30 112.96 113.28 24,672 -0.61(-0.53%)
Apr 03, 2024 113.54 114.52 113.54 113.88 15,077 +0.58(+0.51%)
Apr 02, 2024 113.39 113.84 112.90 113.31 138,487 -1.21(-1.06%)
Apr 01, 2024 115.12 115.12 114.06 114.52 179,884 -0.81(-0.70%)
Mar 28, 2024 115.03 115.47 114.70 115.32 11,073 +1.05(+0.92%)
Mar 27, 2024 114.37 114.61 113.53 114.27 30,904 +1.00(+0.89%)
Mar 26, 2024 113.35 113.94 113.20 113.27 21,766 -0.10(-0.09%)
Mar 25, 2024 113.61 113.71 113.25 113.36 16,567 +0.30(+0.26%)
Mar 22, 2024 114.00 114.00 113.07 113.07 12,497 -2.07(-1.80%)
Mar 21, 2024 113.77 115.31 113.77 115.13 16,013 +1.99(+1.76%)
Mar 20, 2024 111.48 113.23 111.29 113.14 175,050 +1.85(+1.67%)
Mar 19, 2024 110.79 111.51 110.47 111.29 12,520 +0.69(+0.63%)
Mar 18, 2024 111.26 111.36 110.60 110.60 17,880 -0.44(-0.39%)
Mar 15, 2024 110.53 111.52 110.31 111.03 11,658 +0.10(+0.09%)
Mar 14, 2024 111.90 111.90 110.11 110.93 45,618 -1.17(-1.05%)
Mar 13, 2024 111.99 112.97 111.61 112.11 10,782 +0.20(+0.18%)
Mar 12, 2024 112.00 112.06 111.27 111.90 22,586 +0.50(+0.45%)
Mar 11, 2024 111.95 111.95 111.09 111.40 8,783 -0.00(-0.00%)
Mar 08, 2024 110.76 112.36 110.76 111.41 232,535 +0.47(+0.42%)
Mar 07, 2024 111.81 111.81 110.75 110.94 17,640 +0.16(+0.14%)
Mar 06, 2024 110.51 110.82 109.87 110.78 14,868 +0.37(+0.33%)
Mar 05, 2024 111.07 111.52 110.18 110.42 7,631 -0.87(-0.78%)
Mar 04, 2024 110.12 111.93 110.12 111.29 15,766 +1.79(+1.64%)
Mar 01, 2024 109.36 109.80 109.27 109.50 17,730 -0.20(-0.18%)
Feb 29, 2024 110.47 110.49 108.89 109.69 6,659 -0.03(-0.03%)
Feb 28, 2024 109.31 110.14 109.31 109.72 13,500 +0.71(+0.65%)
Feb 27, 2024 109.25 109.28 108.50 109.01 10,907 +0.06(+0.05%)
Feb 26, 2024 108.74 109.20 108.69 108.95 15,343 +0.54(+0.50%)
Feb 23, 2024 107.72 108.89 107.72 108.41 21,608 +0.49(+0.45%)
Feb 22, 2024 106.80 108.31 106.80 107.92 19,499 +1.49(+1.40%)
Feb 21, 2024 105.73 106.43 105.72 106.43 18,714 +0.08(+0.08%)
Feb 20, 2024 106.39 106.77 105.91 106.35 18,017 -0.50(-0.46%)
Feb 16, 2024 106.47 108.00 106.47 106.85 14,161 +0.22(+0.20%)
Feb 15, 2024 105.92 106.92 105.92 106.63 12,070 +1.44(+1.37%)
Feb 14, 2024 105.37 105.37 104.69 105.19 8,089 +1.09(+1.05%)
Feb 13, 2024 105.33 105.51 103.52 104.09 22,174 -2.67(-2.50%)
Feb 12, 2024 106.11 107.29 106.10 106.76 10,136 +0.75(+0.71%)
Feb 09, 2024 105.45 106.19 105.29 106.01 13,486 +1.17(+1.12%)
Feb 08, 2024 104.70 105.30 104.33 104.83 46,081 -0.52(-0.49%)
Feb 07, 2024 105.00 105.59 104.43 105.36 10,446 +0.80(+0.76%)
Feb 06, 2024 104.90 104.90 103.98 104.56 17,127 -0.19(-0.18%)
Feb 05, 2024 105.70 105.70 104.10 104.75 19,173 -1.19(-1.12%)
Feb 02, 2024 104.87 106.28 104.87 105.94 25,220 +0.49(+0.46%)
Feb 01, 2024 105.12 105.66 103.95 105.45 99,134 +0.50(+0.47%)
Jan 31, 2024 106.65 107.07 104.77 104.96 24,272 -1.72(-1.61%)
Jan 30, 2024 105.56 106.68 105.56 106.68 13,006 +1.15(+1.09%)
Jan 29, 2024 104.69 105.52 104.44 105.52 36,732 +0.49(+0.46%)
Jan 26, 2024 105.43 105.43 104.74 105.04 97,833 +0.06(+0.06%)
Jan 25, 2024 105.31 105.31 104.44 104.98 73,861 +0.06(+0.06%)
Jan 24, 2024 105.66 105.78 104.75 104.92 70,203 +0.14(+0.13%)
Jan 23, 2024 104.46 104.94 104.39 104.78 15,182 +0.10(+0.10%)
Jan 22, 2024 104.51 105.21 104.06 104.68 97,523 +0.80(+0.77%)
Jan 19, 2024 103.06 103.92 102.56 103.88 15,565 +0.95(+0.93%)
Jan 18, 2024 103.39 103.39 102.17 102.92 94,993 +0.17(+0.17%)
Jan 17, 2024 102.07 103.06 102.04 102.75 17,345 -0.64(-0.62%)
Jan 16, 2024 102.87 103.64 102.60 103.39 96,819 -0.44(-0.42%)
Jan 12, 2024 104.51 104.55 103.40 103.83 14,437 -0.52(-0.50%)
Jan 11, 2024 104.68 104.80 103.46 104.35 16,724 -0.21(-0.20%)
Jan 10, 2024 104.57 104.85 104.00 104.56 15,848 -0.11(-0.11%)
Jan 09, 2024 105.31 105.31 104.61 104.67 79,429 -1.41(-1.33%)
Jan 08, 2024 105.22 106.22 104.63 106.08 12,964 +1.17(+1.11%)
Jan 05, 2024 105.35 105.68 104.72 104.91 16,235 -0.16(-0.15%)
Jan 04, 2024 104.74 105.81 104.74 105.07 16,790 +0.44(+0.42%)
Jan 03, 2024 105.24 105.24 104.23 104.64 20,921 -2.01(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.