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 (%)
Aug 31, 2009 21.33 21.66 21.09 21.64 246,031 +0.14(+0.65%)
Aug 28, 2009 21.65 21.65 21.26 21.50 191,465 +0.13(+0.62%)
Aug 27, 2009 21.34 21.37 20.99 21.37 288,114 +0.07(+0.33%)
Aug 26, 2009 21.12 21.38 21.11 21.30 290,656 +0.03(+0.15%)
Aug 25, 2009 21.10 21.40 21.09 21.26 680,994 +0.28(+1.34%)
Aug 24, 2009 21.30 21.40 20.96 20.98 268,111 -0.15(-0.70%)
Aug 21, 2009 21.12 21.21 21.02 21.13 271,949 +0.19(+0.93%)
Aug 20, 2009 20.46 20.94 20.46 20.94 265,897 +0.35(+1.70%)
Aug 19, 2009 20.35 20.66 20.25 20.59 311,527 +0.04(+0.19%)
Aug 18, 2009 20.34 20.62 20.34 20.55 253,259 +0.13(+0.65%)
Aug 17, 2009 20.57 20.57 20.22 20.41 281,825 -0.60(-2.86%)
Aug 14, 2009 21.44 21.44 20.83 21.02 250,061 -0.37(-1.75%)
Aug 13, 2009 21.55 21.55 21.16 21.39 417,018 +0.05(+0.26%)
Aug 12, 2009 20.80 21.48 20.80 21.33 292,081 +0.48(+2.32%)
Aug 11, 2009 21.11 21.24 20.84 20.85 443,939 -0.38(-1.80%)
Aug 10, 2009 21.32 21.48 21.08 21.23 357,590 -0.26(-1.20%)
Aug 07, 2009 21.26 21.79 21.09 21.49 475,913 +0.53(+2.53%)
Aug 06, 2009 21.36 21.37 20.84 20.96 169,583 -0.14(-0.67%)
Aug 05, 2009 21.04 21.19 20.76 21.10 226,216 +0.16(+0.78%)
Aug 04, 2009 20.81 21.01 20.75 20.94 342,332 +0.06(+0.30%)
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.