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 30, 2015 32.64 32.97 32.53 32.96 43,451 +0.67(+2.07%)
Sep 29, 2015 32.46 32.47 32.03 32.29 106,254 -0.12(-0.37%)
Sep 28, 2015 33.35 33.44 32.41 32.41 279,397 -1.19(-3.54%)
Sep 25, 2015 33.61 33.84 33.53 33.60 14,501 +0.45(+1.37%)
Sep 24, 2015 33.26 33.30 32.86 33.15 24,091 -0.39(-1.17%)
Sep 23, 2015 33.40 33.55 33.30 33.54 21,424 +0.18(+0.54%)
Sep 22, 2015 33.43 33.54 33.05 33.36 73,443 -0.48(-1.41%)
Sep 21, 2015 33.57 34.02 33.57 33.84 27,996 +0.49(+1.48%)
Sep 18, 2015 33.68 33.68 33.28 33.34 672,113 -0.82(-2.40%)
Sep 17, 2015 34.77 35.16 34.09 34.16 369,263 -0.69(-1.98%)
Sep 16, 2015 34.55 34.86 34.37 34.85 18,545 +0.30(+0.86%)
Sep 15, 2015 34.18 34.62 34.13 34.55 29,569 +0.48(+1.40%)
Sep 14, 2015 34.30 34.30 33.99 34.08 16,528 -0.24(-0.70%)
Sep 11, 2015 34.13 34.32 33.91 34.32 103,127 +0.08(+0.22%)
Sep 10, 2015 34.03 34.49 34.03 34.24 40,059 +0.17(+0.50%)
Sep 09, 2015 34.86 35.08 34.05 34.07 53,969 -0.52(-1.50%)
Sep 08, 2015 34.06 34.59 34.03 34.59 15,605 +1.07(+3.20%)
Sep 04, 2015 33.57 33.52 33.52 33.52 81,518 -0.49(-1.43%)
Sep 03, 2015 33.86 34.36 33.86 34.00 45,855 +0.25(+0.73%)
Sep 02, 2015 33.81 33.87 33.29 33.75 51,488 +0.37(+1.10%)
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.