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 (%)
Jun 29, 2007 42.40 42.62 41.37 41.76 752,470 -0.59(-1.39%)
Jun 28, 2007 42.34 42.72 42.25 42.35 199,699 -0.11(-0.27%)
Jun 27, 2007 41.42 42.49 41.39 42.46 239,612 +0.89(+2.13%)
Jun 26, 2007 42.14 42.30 41.58 41.58 273,375 -0.46(-1.09%)
Jun 25, 2007 42.65 42.85 41.69 42.04 858,601 -0.74(-1.73%)
Jun 22, 2007 43.34 43.34 42.46 42.78 468,625 -0.66(-1.53%)
Jun 21, 2007 43.33 43.53 42.79 43.44 219,983 -0.07(-0.16%)
Jun 20, 2007 44.37 44.46 43.40 43.51 180,200 -0.56(-1.27%)
Jun 19, 2007 44.00 44.14 43.87 44.07 79,827 -0.05(-0.10%)
Jun 18, 2007 44.40 44.40 43.95 44.11 82,182 -0.10(-0.22%)
Jun 15, 2007 44.57 44.68 44.21 44.21 80,481 +0.16(+0.36%)
Jun 14, 2007 43.70 44.14 43.64 44.05 165,412 +0.31(+0.70%)
Jun 13, 2007 43.37 43.75 43.23 43.75 154,812 +0.56(+1.29%)
Jun 12, 2007 43.38 43.64 43.19 43.19 146,175 -0.18(-0.41%)
Jun 11, 2007 43.10 43.54 42.98 43.37 123,405 +0.26(+0.60%)
Jun 08, 2007 42.49 43.11 42.43 43.11 415,625 +0.65(+1.53%)
Jun 07, 2007 43.30 43.48 42.45 42.46 500,033 -0.98(-2.25%)
Jun 06, 2007 43.55 43.55 43.29 43.43 143,165 -0.25(-0.58%)
Jun 05, 2007 43.82 43.86 43.52 43.69 219,983 -0.25(-0.57%)
Jun 04, 2007 43.75 43.96 43.66 43.94 57,449 +0.09(+0.21%)
Jun 01, 2007 43.82 43.97 43.72 43.85 184,388 +0.23(+0.53%)
May 31, 2007 43.92 43.99 43.53 43.62 148,269 +0.37(+0.85%)
May 30, 2007 42.43 43.28 42.43 43.25 219,479 +0.45(+1.05%)
May 29, 2007 42.60 42.80 42.53 42.80 35,333 +0.37(+0.88%)
May 25, 2007 42.45 42.46 42.20 42.43 104,822 +0.14(+0.33%)
May 24, 2007 43.05 43.30 42.21 42.29 249,689 -0.80(-1.86%)
May 23, 2007 43.36 43.56 43.09 43.09 447,556 -0.03(-0.07%)
May 22, 2007 42.97 43.25 42.87 43.12 137,538 +0.25(+0.59%)
May 21, 2007 42.26 43.08 42.22 42.87 160,832 +0.60(+1.41%)
May 18, 2007 42.12 42.37 42.04 42.27 313,551 +0.43(+1.02%)
May 17, 2007 41.78 42.04 41.64 41.84 403,847 +0.00(+0.00%)
May 16, 2007 41.81 41.84 41.47 41.84 371,655 +0.29(+0.70%)
May 15, 2007 42.26 42.43 41.51 41.55 111,758 -0.52(-1.24%)
May 14, 2007 42.68 42.68 41.97 42.07 99,849 -0.56(-1.31%)
May 11, 2007 42.09 42.63 42.09 42.63 611,791 +0.81(+1.94%)
May 10, 2007 42.34 42.54 41.80 41.82 665,707 -0.76(-1.80%)
May 09, 2007 42.29 42.63 42.14 42.59 129,555 +0.21(+0.49%)
May 08, 2007 42.43 42.43 42.04 42.38 57,056 -0.25(-0.59%)
May 07, 2007 43.05 43.15 42.58 42.63 61,768 -0.35(-0.82%)
May 04, 2007 42.75 43.02 42.65 42.98 631,421 +0.40(+0.93%)
May 03, 2007 42.46 42.59 42.24 42.59 83,753 +0.36(+0.85%)
May 02, 2007 41.88 42.36 41.86 42.23 191,192 +0.53(+1.28%)
May 01, 2007 41.97 41.97 41.33 41.69 462,998 -0.21(-0.49%)
Apr 30, 2007 42.43 42.52 41.90 41.90 946,150 +0.02(+0.05%)
Apr 27, 2007 41.84 42.00 41.69 41.88 79,696 -0.05(-0.13%)
Apr 26, 2007 42.26 42.26 41.90 41.93 96,970 -0.28(-0.65%)
Apr 25, 2007 41.83 42.20 41.48 42.20 110,973 +0.62(+1.49%)
Apr 24, 2007 42.15 42.23 41.54 41.59 163,318 -0.64(-1.52%)
Apr 23, 2007 42.52 42.67 42.17 42.23 213,178 -0.33(-0.77%)
Apr 20, 2007 42.53 42.72 42.36 42.56 125,760 +0.36(+0.85%)
Apr 19, 2007 42.18 42.57 41.94 42.20 183,341 -0.37(-0.86%)
Apr 18, 2007 42.21 42.85 42.21 42.56 219,197 +0.27(+0.63%)
Apr 17, 2007 42.36 42.46 42.09 42.30 174,965 -0.08(-0.20%)
Apr 16, 2007 41.61 42.46 41.61 42.38 515,344 +0.98(+2.38%)
Apr 13, 2007 41.36 41.44 41.26 41.40 265,524 +0.18(+0.43%)
Apr 12, 2007 40.93 41.33 40.74 41.22 340,319 +0.21(+0.50%)
Apr 11, 2007 41.37 41.37 40.84 41.01 145,128 -0.28(-0.67%)
Apr 10, 2007 41.26 41.51 41.25 41.29 100,503 +0.06(+0.15%)
Apr 09, 2007 41.36 41.41 41.10 41.23 149,316 -0.06(-0.14%)
Apr 05, 2007 41.14 41.38 41.03 41.28 71,452 +0.12(+0.29%)
Apr 04, 2007 41.13 41.36 41.13 41.16 560,492 -0.05(-0.13%)
Apr 03, 2007 40.90 41.26 40.82 41.22 253,353 +0.53(+1.31%)
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.