US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	66.25	66.72	66.13	66.30	52,483	+0.26(+0.39%)
Jan 30, 2018	66.26	66.26	66.02	66.04	25,631	-0.67(-1.00%)
Jan 29, 2018	67.02	67.34	66.65	66.71	22,464	-0.28(-0.42%)
Jan 26, 2018	66.77	67.05	66.54	66.99	20,734	+0.21(+0.32%)
Jan 25, 2018	67.29	67.29	66.55	66.78	14,903	-0.46(-0.68%)
Jan 24, 2018	66.97	67.45	66.40	67.24	11,834	+0.41(+0.61%)
Jan 23, 2018	66.90	66.97	66.62	66.83	33,543	-0.07(-0.10%)
Jan 22, 2018	66.50	66.90	66.34	66.90	36,664	+0.32(+0.48%)
Jan 19, 2018	65.79	66.61	65.79	66.58	44,856	+0.77(+1.18%)
Jan 18, 2018	66.21	66.21	65.68	65.81	33,020	-0.26(-0.40%)
Jan 17, 2018	66.07	66.20	65.25	66.07	70,866	+0.30(+0.46%)
Jan 16, 2018	66.87	66.96	65.56	65.77	158,578	-0.41(-0.62%)
Jan 12, 2018		66.18	66.18	66.18	0	+0.64(+0.98%)
Jan 11, 2018	65.71	65.71	65.10	65.54	31,014	+0.24(+0.37%)
Jan 10, 2018		65.63		65.30	28,516	+0.26(+0.40%)
Jan 09, 2018	64.46	65.28	64.46	65.04	50,083	+0.73(+1.14%)
Jan 08, 2018	64.02	64.42	64.02	64.31	59,218	+0.22(+0.35%)
Jan 05, 2018	63.93	64.11	63.69	64.09	34,086	+0.30(+0.47%)
Jan 04, 2018	63.58	64.16	63.58	63.79	62,298	+0.65(+1.03%)
Jan 03, 2018	62.76	63.42	62.76	63.14	70,448	+0.39(+0.62%)
Jan 02, 2018	63.16	63.16	62.79	62.75	28,594	-0.02(-0.03%)
Dec 29, 2017		62.77	62.77	62.77	0	-0.25(-0.40%)
Dec 28, 2017	63.04	63.04	62.68	63.02	29,576	+0.20(+0.32%)
Dec 27, 2017	62.96	62.99	62.76	62.82	13,545	-0.11(-0.17%)
Dec 26, 2017	62.97	63.06	62.72	62.93	25,962	-0.18(-0.29%)
Dec 22, 2017	63.35	63.35	62.82	63.11	21,270	-0.13(-0.21%)
Dec 21, 2017	62.78	63.35	62.78	63.24	57,709	+0.63(+1.01%)
Dec 20, 2017	63.29	63.29	62.55	62.61	29,021	-0.23(-0.37%)
Dec 19, 2017	63.79	63.79	62.86	62.84	25,121	-0.48(-0.76%)
Dec 18, 2017	63.68	63.77	63.14	63.32	53,248	+0.35(+0.56%)
Dec 15, 2017	63.00	63.26	62.48	62.97	33,853	+0.59(+0.95%)
Dec 14, 2017	63.01	63.05	62.26	62.38	17,610	-0.44(-0.70%)
Dec 13, 2017	63.60	63.60	62.81	62.82	25,792	-0.75(-1.18%)
Dec 12, 2017	63.14	63.87	63.14	63.57	49,828	+0.70(+1.11%)
Dec 11, 2017	63.18	63.22	62.72	62.87	25,336	-0.17(-0.27%)
Dec 08, 2017	62.90	63.11	62.31	63.04	32,553	+0.51(+0.82%)
Dec 07, 2017	62.00	62.70	61.97	62.53	41,835	+0.43(+0.69%)
Dec 06, 2017	62.21	62.44	62.07	62.10	18,447	-0.31(-0.50%)
Dec 05, 2017	63.40	63.45	62.37	62.41	77,689	-0.72(-1.14%)
Dec 04, 2017	63.21	63.55	63.18	63.13	75,164	+0.95(+1.53%)
Dec 01, 2017	61.84	62.18	60.98	62.18	39,411	+0.52(+0.84%)
Nov 30, 2017	61.50	62.37	61.31	61.66	69,908	+0.54(+0.88%)
Nov 29, 2017	60.72	61.57	60.72	61.12	78,303	+0.85(+1.41%)
Nov 28, 2017	59.19	60.35	59.12	60.27	98,590	+1.11(+1.88%)
Nov 27, 2017	59.07	59.45	58.99	59.16	28,950	+0.07(+0.12%)
Nov 24, 2017	59.27	59.29	59.08	59.09	12,060	+0.03(+0.05%)
Nov 22, 2017	59.48	59.48	59.00	59.06	35,047	-0.28(-0.48%)
Nov 21, 2017	59.04	59.41	59.04	59.34	8,557	+0.49(+0.84%)
Nov 20, 2017	58.16	58.92	58.16	58.85	9,285	+0.77(+1.33%)
Nov 17, 2017	57.90	58.19	57.85	58.08	5,907	+0.01(+0.02%)
Nov 16, 2017	58.10	58.28	57.96	58.07	13,030	+0.32(+0.55%)
Nov 15, 2017	57.59	58.12	57.38	57.75	37,949	-0.22(-0.38%)
Nov 14, 2017	57.84	57.99	57.68	57.97	6,066	-0.15(-0.26%)
Nov 13, 2017	57.36	58.17	57.36	58.12	10,425	+0.43(+0.75%)
Nov 10, 2017	57.65	57.81	57.64	57.69	8,194	+0.06(+0.10%)
Nov 09, 2017	57.33	57.63	57.02	57.63	14,602	+0.02(+0.03%)
Nov 08, 2017	57.23	57.71	57.23	57.61	17,744	+0.29(+0.51%)
Nov 07, 2017	58.22	58.24	57.24	57.32	8,961	-0.62(-1.07%)
Nov 06, 2017	57.90	58.00	57.72	57.94	12,120	-0.08(-0.14%)
Nov 03, 2017	58.43	58.43	57.88	58.02	5,365	-0.49(-0.84%)
Nov 02, 2017	57.68	58.61	57.59	58.51	13,419	+0.93(+1.62%)

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.