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 (%)
Sep 29, 2006 37.85 37.97 37.73 37.73 49,728 +0.01(+0.02%)
Sep 28, 2006 37.76 37.77 37.37 37.72 67,526 +0.07(+0.18%)
Sep 27, 2006 37.77 37.92 37.50 37.65 13,348 -0.31(-0.83%)
Sep 26, 2006 37.46 37.98 37.43 37.96 48,027 +0.44(+1.16%)
Sep 25, 2006 37.57 37.65 37.18 37.53 24,864 +0.33(+0.88%)
Sep 22, 2006 37.02 37.25 36.91 37.20 14,787 -0.04(-0.10%)
Sep 21, 2006 37.40 37.70 37.04 37.24 33,108 -0.09(-0.25%)
Sep 20, 2006 37.22 37.60 37.12 37.33 86,501 +0.42(+1.14%)
Sep 19, 2006 37.12 37.25 36.72 36.91 45,540 -0.31(-0.82%)
Sep 18, 2006 37.19 37.31 36.97 37.21 27,874 +0.12(+0.33%)
Sep 15, 2006 36.83 37.15 36.81 37.09 70,405 +0.64(+1.76%)
Sep 14, 2006 36.11 36.50 35.92 36.45 55,486 +0.25(+0.68%)
Sep 13, 2006 35.56 36.46 35.56 36.20 82,182 +0.78(+2.19%)
Sep 12, 2006 34.74 35.53 34.74 35.43 30,360 +0.99(+2.89%)
Sep 11, 2006 34.42 34.60 34.23 34.43 36,511 -0.15(-0.42%)
Sep 08, 2006 34.23 34.62 34.20 34.58 4,711 +0.26(+0.76%)
Sep 07, 2006 34.54 34.62 34.32 34.32 32,846 -0.36(-1.04%)
Sep 06, 2006 34.85 34.88 34.68 34.68 77,602 -0.39(-1.11%)
Sep 05, 2006 34.79 35.10 34.74 35.07 48,288 +0.41(+1.17%)
Sep 01, 2006 34.55 34.66 34.34 34.66 116,207 +0.13(+0.38%)
Aug 31, 2006 34.34 34.62 34.34 34.53 15,311 +0.24(+0.71%)
Aug 30, 2006 34.10 34.35 33.99 34.29 17,143 +0.32(+0.95%)
Aug 29, 2006 34.17 34.17 33.58 33.97 57,056 -0.21(-0.60%)
Aug 28, 2006 34.08 34.31 33.94 34.17 161,355 -0.02(-0.07%)
Aug 25, 2006 34.21 34.34 34.09 34.20 15,442 -0.15(-0.44%)
Aug 24, 2006 34.78 34.78 34.27 34.35 51,822 -0.37(-1.08%)
Aug 23, 2006 35.07 35.07 34.71 34.72 16,488 -0.31(-0.87%)
Aug 22, 2006 35.23 35.36 34.92 35.03 20,153 -0.02(-0.04%)
Aug 21, 2006 35.20 35.20 34.94 35.04 20,414 -0.41(-1.16%)
Aug 18, 2006 35.59 35.59 35.17 35.46 74,200 -0.11(-0.32%)
Aug 17, 2006 35.06 35.75 35.06 35.57 143,820 +0.43(+1.22%)
Aug 16, 2006 34.92 35.25 34.90 35.14 39,651 +0.45(+1.30%)
Aug 15, 2006 34.33 34.74 34.33 34.69 91,212 +0.87(+2.58%)
Aug 14, 2006 34.21 34.30 33.71 33.82 62,684 -0.11(-0.32%)
Aug 11, 2006 34.24 34.26 33.81 33.93 4,318 -0.30(-0.87%)
Aug 10, 2006 33.81 34.25 33.81 34.23 3,402 +0.28(+0.83%)
Aug 09, 2006 34.81 34.81 33.94 33.94 33,763 -0.49(-1.42%)
Aug 08, 2006 34.81 35.08 34.35 34.43 19,367 -0.33(-0.95%)
Aug 07, 2006 34.89 34.91 34.66 34.76 31,930 -0.26(-0.74%)
Aug 04, 2006 35.21 35.54 34.86 35.02 75,901 +0.40(+1.15%)
Aug 03, 2006 34.10 34.78 34.09 34.62 10,207 +0.24(+0.69%)
Aug 02, 2006 34.34 34.45 34.20 34.39 13,086 +0.24(+0.72%)
Aug 01, 2006 34.39 34.39 34.05 34.14 3,271 -0.57(-1.65%)
Jul 31, 2006 34.46 34.76 34.39 34.72 19,760 -0.07(-0.20%)
Jul 28, 2006 34.49 34.78 34.26 34.78 30,229 +0.86(+2.55%)
Jul 27, 2006 34.03 34.22 33.81 33.92 46,849 +0.19(+0.57%)
Jul 26, 2006 33.87 33.88 33.62 33.73 8,637 -0.21(-0.61%)
Jul 25, 2006 33.74 34.04 33.57 33.94 56,664 +0.04(+0.11%)
Jul 24, 2006 33.42 33.95 33.42 33.90 42,400 +0.92(+2.78%)
Jul 21, 2006 33.46 33.46 32.69 32.98 156,121 -0.50(-1.51%)
Jul 20, 2006 34.07 34.07 33.48 33.48 157,560 -0.34(-0.99%)
Jul 19, 2006 32.59 33.89 32.59 33.82 133,874 +1.41(+4.36%)
Jul 18, 2006 32.48 32.68 32.03 32.41 83,753 -0.01(-0.02%)
Jul 17, 2006 32.27 32.55 32.09 32.42 18,059 +0.05(+0.14%)
Jul 14, 2006 32.67 32.69 32.06 32.37 206,373 -0.30(-0.91%)
Jul 13, 2006 32.99 33.32 32.67 32.67 105,084 -0.83(-2.49%)
Jul 12, 2006 34.26 34.26 33.50 33.50 69,619 -0.67(-1.97%)
Jul 11, 2006 33.91 34.19 33.55 34.17 51,037 +0.07(+0.20%)
Jul 10, 2006 34.38 34.42 33.96 34.10 135,052 -0.08(-0.25%)
Jul 07, 2006 34.92 34.92 34.17 34.19 383,563 -0.88(-2.51%)
Jul 06, 2006 35.19 35.37 34.96 35.07 424,655 +0.05(+0.15%)
Jul 05, 2006 35.15 35.15 34.69 35.01 132,565 -0.49(-1.38%)
Jul 03, 2006 34.96 35.53 34.96 35.50 65,432 +0.73(+2.11%)
Jun 30, 2006 34.79 34.83 34.39 34.77 40,960 +0.16(+0.46%)
Jun 29, 2006 33.48 34.64 33.47 34.61 276,254 +1.47(+4.45%)
Jun 28, 2006 33.36 33.36 32.71 33.13 47,765 -0.02(-0.07%)
Jun 27, 2006 33.93 33.93 33.13 33.16 110,580 -0.86(-2.52%)
Jun 26, 2006 33.67 34.01 33.67 34.01 15,442 +0.31(+0.93%)
Jun 23, 2006 33.37 33.74 33.37 33.70 7,197 +0.18(+0.52%)
Jun 22, 2006 33.50 33.59 33.27 33.52 16,227 -0.17(-0.50%)
Jun 21, 2006 33.10 33.78 33.09 33.69 80,089 +1.07(+3.28%)
Jun 20, 2006 32.61 32.99 32.49 32.62 112,150 +0.06(+0.19%)
Jun 19, 2006 32.90 32.90 32.38 32.56 97,755 -0.26(-0.79%)
Jun 16, 2006 32.86 32.88 32.51 32.82 99,195 -0.12(-0.37%)
Jun 15, 2006 32.08 33.05 32.07 32.94 37,819 +1.59(+5.07%)
Jun 14, 2006 31.35 31.59 31.16 31.35 236,602 +0.02(+0.07%)
Jun 13, 2006 32.71 33.00 31.14 31.33 227,311 -1.55(-4.72%)
Jun 12, 2006 34.32 34.32 32.88 32.88 304,390 -1.44(-4.19%)
Jun 09, 2006 34.49 34.67 34.12 34.32 47,896 +0.20(+0.58%)
Jun 08, 2006 34.11 34.12 32.95 34.12 379,637 -0.19(-0.56%)
Jun 07, 2006 34.55 34.88 34.26 34.31 756,920 +0.14(+0.40%)
Jun 06, 2006 34.39 34.48 33.94 34.17 934,764 -0.40(-1.15%)
Jun 05, 2006 35.48 35.66 34.55 34.57 199,306 -1.07(-3.00%)
Jun 02, 2006 36.14 36.24 35.49 35.64 1,712,623 +0.15(+0.43%)
Jun 01, 2006 35.01 35.49 34.83 35.49 2,004,581 +0.54(+1.55%)
May 31, 2006 34.59 34.94 34.59 34.94 84,931 +0.55(+1.60%)
May 30, 2006 35.22 35.22 34.39 34.39 356,736 -1.05(-2.95%)
May 26, 2006 35.40 35.49 35.00 35.44 29,575 +0.65(+1.87%)
May 25, 2006 34.44 34.84 34.05 34.79 1,314,795 +0.89(+2.64%)
May 24, 2006 34.02 34.42 33.03 33.90 444,546 -0.31(-0.89%)
May 23, 2006 34.84 35.17 34.20 34.20 654,714 -0.32(-0.93%)
May 22, 2006 34.91 34.96 33.96 34.52 1,079,631 -0.93(-2.63%)
May 19, 2006 35.11 35.58 34.92 35.46 1,117,975 +0.49(+1.40%)
May 18, 2006 35.72 35.72 34.97 34.97 1,234,968 -0.34(-0.97%)
May 17, 2006 36.11 36.11 35.14 35.31 406,334 -1.31(-3.57%)
May 16, 2006 36.68 36.73 36.62 36.62 138,454 +0.41(+1.12%)
May 15, 2006 36.98 36.98 36.21 36.21 92,259 -1.03(-2.77%)
May 12, 2006 37.70 37.83 37.23 37.24 722,502 -0.65(-1.71%)
May 11, 2006 38.98 38.98 37.89 37.89 140,417 -1.02(-2.63%)
May 10, 2006 38.95 38.98 38.60 38.92 43,447 -0.11(-0.29%)
May 09, 2006 39.06 39.11 38.94 39.03 19,760 +0.02(+0.04%)
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.