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 31, 2010 22.17 22.27 22.10 22.14 59,618 -0.12(-0.53%)
Mar 30, 2010 22.25 22.33 22.09 22.25 122,108 +0.00(+0.00%)
Mar 29, 2010 22.25 22.31 22.14 22.25 133,271 +0.07(+0.32%)
Mar 26, 2010 22.29 22.40 22.05 22.18 265,157 -0.08(-0.35%)
Mar 25, 2010 22.43 22.65 22.26 22.26 1,157,114 -0.03(-0.13%)
Mar 24, 2010 22.26 22.37 22.24 22.29 59,689 -0.02(-0.10%)
Mar 23, 2010 22.27 22.31 22.18 22.31 158,695 +0.09(+0.39%)
Mar 22, 2010 22.13 22.27 22.11 22.23 81,845 -0.04(-0.18%)
Mar 19, 2010 22.49 22.52 22.24 22.27 125,654 -0.27(-1.18%)
Mar 18, 2010 22.56 22.63 22.41 22.53 186,516 -0.08(-0.35%)
Mar 17, 2010 22.39 22.70 22.39 22.61 278,759 +0.26(+1.15%)
Mar 16, 2010 22.27 22.37 22.15 22.35 133,550 +0.16(+0.70%)
Mar 15, 2010 22.02 22.21 22.02 22.20 589,535 -0.08(-0.35%)
Mar 12, 2010 22.46 22.46 22.23 22.27 77,469 -0.09(-0.42%)
Mar 11, 2010 22.19 22.37 22.14 22.37 1,261,682 +0.14(+0.63%)
Mar 10, 2010 22.16 22.24 22.02 22.23 106,298 +0.13(+0.60%)
Mar 09, 2010 22.11 22.23 21.99 22.09 102,697 -0.08(-0.35%)
Mar 08, 2010 21.97 22.18 21.95 22.17 147,146 +0.20(+0.92%)
Mar 05, 2010 21.67 22.06 21.67 21.97 240,648 +0.44(+2.03%)
Mar 04, 2010 21.27 21.57 21.27 21.53 309,758 +0.32(+1.51%)
Mar 03, 2010 21.28 21.41 21.19 21.21 863,854 -0.11(-0.51%)
Mar 02, 2010 21.16 21.32 21.16 21.32 512,677 +0.24(+1.15%)
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.