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 28, 2018 56.23 56.39 55.84 55.91 105,290 -0.55(-0.97%)
Sep 27, 2018 56.81 56.94 56.46 56.46 69,681 -0.25(-0.44%)
Sep 26, 2018 57.71 57.71 56.66 56.71 86,127 -0.89(-1.55%)
Sep 25, 2018 57.99 57.99 57.48 57.60 16,143 -0.23(-0.40%)
Sep 24, 2018 58.21 58.21 57.71 57.83 17,985 -0.42(-0.73%)
Sep 21, 2018 58.75 58.75 58.22 58.26 23,582 -0.30(-0.50%)
Sep 20, 2018 58.55 58.76 58.31 58.55 32,108 +0.36(+0.62%)
Sep 19, 2018 57.43 58.28 57.43 58.19 46,547 +0.76(+1.32%)
Sep 18, 2018 57.26 57.50 57.05 57.43 30,085 +0.32(+0.56%)
Sep 17, 2018 57.78 57.78 57.05 57.11 59,497 -0.66(-1.15%)
Sep 14, 2018 57.32 58.00 57.32 57.77 38,559 +0.48(+0.84%)
Sep 13, 2018 57.30 57.51 57.06 57.29 149,224 +0.21(+0.36%)
Sep 12, 2018 57.73 57.73 56.90 57.08 240,115 -0.67(-1.16%)
Sep 11, 2018 57.59 57.96 57.34 57.75 31,704 +0.07(+0.12%)
Sep 10, 2018 58.00 58.05 57.68 57.68 18,469 -0.13(-0.22%)
Sep 07, 2018 57.87 58.00 57.66 57.81 31,406 +0.12(+0.20%)
Sep 06, 2018 58.44 58.52 57.55 57.69 40,809 -0.80(-1.36%)
Sep 05, 2018 59.05 59.15 58.44 58.49 53,369 -0.64(-1.09%)
Sep 04, 2018 58.68 59.13 58.60 59.13 55,421 +0.30(+0.50%)
Aug 31, 2018 58.84 58.84 58.84 0 +0.06(+0.11%)
Aug 30, 2018 58.84 58.96 58.68 58.77 62,447 -0.30(-0.51%)
Aug 29, 2018 59.07 59.22 58.77 59.08 213,214 +0.10(+0.17%)
Aug 28, 2018 59.16 59.37 58.95 58.98 67,476 -0.04(-0.06%)
Aug 27, 2018 58.26 59.28 58.26 59.02 90,964 +0.84(+1.45%)
Aug 24, 2018 57.99 58.30 57.98 58.17 80,807 +0.31(+0.54%)
Aug 23, 2018 58.16 58.25 57.77 57.86 24,750 -0.35(-0.60%)
Aug 22, 2018 57.78 58.33 57.78 58.21 25,689 +0.21(+0.37%)
Aug 21, 2018 57.86 58.34 57.66 58.00 80,689 -0.41(-0.70%)
Aug 20, 2018 58.30 58.56 58.29 58.41 701,374 +0.21(+0.35%)
Aug 17, 2018 58.05 58.28 57.91 58.20 22,688 +0.15(+0.26%)
Aug 16, 2018 57.89 58.33 57.87 58.05 24,120 +0.52(+0.90%)
Aug 15, 2018 57.48 57.80 57.30 57.53 55,095 -0.31(-0.54%)
Aug 14, 2018 57.33 57.91 57.33 57.84 21,930 +0.64(+1.13%)
Aug 13, 2018 57.78 57.89 57.20 57.20 18,062 -0.49(-0.85%)
Aug 10, 2018 57.59 57.81 57.32 57.69 35,429 -0.38(-0.65%)
Aug 09, 2018 58.20 58.40 58.06 58.07 31,437 -0.11(-0.18%)
Aug 08, 2018 58.37 58.37 58.14 58.17 24,747 -0.21(-0.37%)
Aug 07, 2018 58.21 58.90 58.21 58.39 162,687 +0.37(+0.63%)
Aug 06, 2018 57.95 58.13 57.81 58.02 279,061 +0.09(+0.15%)
Aug 03, 2018 58.11 58.17 57.78 57.93 16,317 -0.07(-0.12%)
Aug 02, 2018 57.91 58.19 57.72 58.00 41,640 -0.37(-0.63%)
Aug 01, 2018 58.57 59.23 58.00 58.37 95,936 +0.00(+0.01%)
Jul 31, 2018 58.52 58.52 57.92 58.37 56,182 +0.07(+0.12%)
Jul 30, 2018 59.45 59.45 58.26 58.30 32,026 -1.07(-1.81%)
Jul 27, 2018 59.70 59.73 59.12 59.37 19,894 -0.38(-0.63%)
Jul 26, 2018 60.07 60.20 59.75 59.75 34,123 -0.14(-0.24%)
Jul 25, 2018 59.87 59.98 59.44 59.89 118,334 +0.01(+0.02%)
Jul 24, 2018 60.09 60.36 59.71 59.88 85,078 +0.09(+0.14%)
Jul 23, 2018 59.21 59.83 59.21 59.80 29,637 +0.56(+0.94%)
Jul 20, 2018 59.10 59.34 58.88 59.24 137,316 -0.04(-0.08%)
Jul 19, 2018 59.95 60.00 59.20 59.28 79,407 -0.83(-1.38%)
Jul 18, 2018 59.45 60.13 59.45 60.12 93,855 +1.03(+1.74%)
Jul 17, 2018 58.60 59.16 58.55 59.09 66,927 +0.64(+1.09%)
Jul 16, 2018 58.08 58.59 58.08 58.45 27,505 +0.51(+0.88%)
Jul 13, 2018 58.03 58.18 57.49 57.94 39,591 -0.10(-0.17%)
Jul 12, 2018 58.26 58.26 57.76 58.04 14,809 +0.11(+0.19%)
Jul 11, 2018 57.70 58.21 57.65 57.93 19,907 -0.22(-0.38%)
Jul 10, 2018 58.50 58.50 57.99 58.16 53,492 -0.21(-0.37%)
Jul 09, 2018 57.49 58.50 57.49 58.37 63,814 +1.12(+1.95%)
Jul 06, 2018 56.75 57.47 56.67 57.25 58,734 +0.45(+0.79%)
Jul 05, 2018 57.30 57.51 56.63 56.81 118,188 -0.28(-0.49%)
Jul 03, 2018 57.08 57.08 57.08 0 -0.68(-1.18%)
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.