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 (%)
Mar 30, 2007 40.61 40.96 40.19 40.27 603,546 -0.35(-0.87%)
Mar 29, 2007 40.97 41.07 40.11 40.62 279,919 +0.11(+0.26%)
Mar 28, 2007 40.77 40.77 40.43 40.52 166,328 -0.47(-1.14%)
Mar 27, 2007 41.07 41.26 40.94 40.98 190,669 -0.19(-0.46%)
Mar 26, 2007 41.39 41.39 40.77 41.17 177,452 -0.18(-0.42%)
Mar 23, 2007 41.16 41.64 41.16 41.35 193,941 +0.09(+0.22%)
Mar 22, 2007 41.57 41.72 41.20 41.26 280,442 -0.25(-0.61%)
Mar 21, 2007 40.61 41.71 40.32 41.51 1,306,550 +1.25(+3.11%)
Mar 20, 2007 40.06 40.40 40.04 40.26 339,985 +0.27(+0.67%)
Mar 19, 2007 39.74 40.08 39.66 39.99 88,856 +0.63(+1.61%)
Mar 16, 2007 39.64 39.80 39.20 39.35 852,582 -0.40(-1.00%)
Mar 15, 2007 39.74 40.08 39.50 39.75 128,378 +0.35(+0.89%)
Mar 14, 2007 38.67 39.44 38.13 39.40 770,595 +0.54(+1.40%)
Mar 13, 2007 40.54 40.35 38.73 38.86 560,623 -1.68(-4.15%)
Mar 12, 2007 40.06 40.61 40.01 40.54 267,486 +0.18(+0.45%)
Mar 09, 2007 40.69 40.69 40.01 40.35 202,839 +0.07(+0.17%)
Mar 08, 2007 40.19 40.81 40.19 40.29 270,104 +0.56(+1.40%)
Mar 07, 2007 40.10 40.29 39.73 39.73 280,311 -0.47(-1.16%)
Mar 06, 2007 39.81 40.34 39.55 40.19 720,147 +1.38(+3.54%)
Mar 05, 2007 38.97 39.88 38.82 38.82 501,341 -0.85(-2.14%)
Mar 02, 2007 40.22 40.65 39.67 39.67 525,682 -0.92(-2.28%)
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.