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 29, 2017 50.35 50.79 50.35 50.66 39,574 +0.20(+0.40%)
Sep 28, 2017 50.33 50.48 50.08 50.46 16,471 +0.20(+0.41%)
Sep 27, 2017 49.78 50.39 49.78 50.25 30,095 +0.98(+1.98%)
Sep 26, 2017 49.31 49.37 49.20 49.28 51,545 +0.16(+0.34%)
Sep 25, 2017 49.15 49.31 49.01 49.11 11,693 -0.18(-0.36%)
Sep 22, 2017 48.97 49.31 48.97 49.29 14,151 +0.16(+0.32%)
Sep 21, 2017 48.91 49.17 48.81 49.13 10,669 +0.15(+0.31%)
Sep 20, 2017 48.60 49.11 48.51 48.98 16,922 +0.41(+0.84%)
Sep 19, 2017 48.59 48.74 48.56 48.57 9,647 +0.33(+0.68%)
Sep 18, 2017 47.95 48.34 47.95 48.25 11,330 +0.44(+0.92%)
Sep 15, 2017 47.78 47.89 47.66 47.80 25,697 +0.03(+0.06%)
Sep 14, 2017 47.66 47.92 47.66 47.78 19,719 +0.11(+0.22%)
Sep 13, 2017 47.51 47.67 47.42 47.67 11,583 +0.08(+0.17%)
Sep 12, 2017 47.16 47.61 47.16 47.59 40,016 +0.55(+1.16%)
Sep 11, 2017 46.78 47.20 46.78 47.04 15,331 +0.68(+1.47%)
Sep 08, 2017 46.42 46.69 46.33 46.36 9,537 +0.35(+0.77%)
Sep 07, 2017 46.66 46.66 45.83 46.01 46,425 -0.65(-1.40%)
Sep 06, 2017 46.71 46.88 46.46 46.66 144,281 +0.16(+0.34%)
Sep 05, 2017 47.38 47.38 46.44 46.51 21,623 -1.11(-2.34%)
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.