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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.75	22.75	22.48	22.64	711,231	+0.03(+0.13%)
Jan 30, 2012	22.61	22.65	22.49	22.61	5,726	-0.26(-1.14%)
Jan 27, 2012	22.70	22.89	22.70	22.87	7,528	+0.18(+0.79%)
Jan 26, 2012	22.90	23.09	22.69	22.69	5,469	-0.10(-0.44%)
Jan 25, 2012	22.92	22.93	22.75	22.79	8,156	-0.26(-1.12%)
Jan 24, 2012	22.91	23.07	22.81	23.05	7,970	-0.09(-0.39%)
Jan 23, 2012	23.10	23.31	23.07	23.14	30,294	+0.04(+0.16%)
Jan 20, 2012	22.84	23.12	22.84	23.10	18,920	+0.18(+0.79%)
Jan 19, 2012	22.30	22.96	22.30	22.92	15,894	+0.78(+3.52%)
Jan 18, 2012	21.97	22.15	21.96	22.14	12,858	+0.48(+2.22%)
Jan 17, 2012	22.11	22.15	21.64	21.66	35,088	-0.27(-1.23%)
Jan 13, 2012	21.89	22.00	21.77	21.93	12,012	-0.22(-0.99%)
Jan 12, 2012	21.95	22.15	21.80	22.15	3,039	+0.19(+0.87%)
Jan 11, 2012	21.84	22.00	21.79	21.96	16,484	+0.02(+0.09%)
Jan 10, 2012	21.80	22.01	21.80	21.94	7,292	+0.54(+2.52%)
Jan 09, 2012	21.46	21.51	21.37	21.40	15,106	+0.02(+0.09%)
Jan 06, 2012	21.45	21.45	21.16	21.38	9,943	-0.11(-0.51%)
Jan 05, 2012	21.12	21.49	20.91	21.49	4,678	+0.18(+0.84%)
Jan 04, 2012	21.38	21.38	21.10	21.31	9,908	+0.39(+1.86%)
Dec 30, 2011	21.00	20.96	20.89	20.92	18,707	-0.08(-0.38%)
Dec 29, 2011	20.78	21.03	20.78	21.00	14,709	+0.36(+1.74%)
Dec 28, 2011	21.09	21.09	20.64	20.64	9,772	-0.32(-1.53%)
Dec 27, 2011	21.02	21.13	20.96	20.96	18,333	-0.13(-0.62%)
Dec 23, 2011	20.93	21.13	20.93	21.09	13,758	+0.32(+1.54%)
Dec 21, 2011	20.81	20.82	20.38	20.77	73,700	-0.05(-0.24%)
Dec 20, 2011	20.31	20.93	20.14	20.82	23,261	+0.93(+4.68%)
Dec 19, 2011	20.36	20.42	19.84	19.89	59,988	-0.46(-2.26%)
Dec 16, 2011	20.43	20.61	20.28	20.35	36,346	+0.09(+0.44%)
Dec 15, 2011	20.58	20.58	20.26	20.26	8,422	-0.04(-0.20%)
Dec 14, 2011	20.44	20.45	20.26	20.30	6,452	-0.33(-1.60%)
Dec 13, 2011	21.19	21.27	20.52	20.63	28,199	-0.37(-1.76%)
Dec 12, 2011	21.07	21.07	20.81	21.00	9,657	-0.56(-2.60%)
Dec 09, 2011	21.12	21.68	21.12	21.56	20,454	+0.43(+2.04%)
Dec 08, 2011	21.39	21.39	21.03	21.13	13,983	-0.85(-3.87%)
Dec 07, 2011	21.40	22.01	21.33	21.98	21,902	+0.26(+1.20%)
Dec 06, 2011	21.69	21.84	21.56	21.72	15,609	+0.03(+0.14%)
Dec 05, 2011	21.60	21.89	21.54	21.69	24,870	+0.43(+2.01%)
Dec 02, 2011	21.31	21.79	21.19	21.26	108,072	+0.19(+0.91%)
Dec 01, 2011	21.05	21.14	20.88	21.07	17,714	-0.13(-0.61%)
Nov 30, 2011	20.69	21.20	20.68	21.20	24,887	+1.16(+5.79%)
Nov 29, 2011	20.13	20.27	19.99	20.04	18,993	-0.11(-0.55%)
Nov 28, 2011	20.09	20.28	19.95	20.15	18,546	+0.72(+3.71%)
Nov 25, 2011	19.44	19.68	19.36	19.43	25,581	+0.06(+0.31%)
Nov 23, 2011	19.55	19.61	19.37	19.37	49,206	-0.42(-2.12%)
Nov 22, 2011	19.95	20.08	19.74	19.79	30,576	-0.21(-1.05%)
Nov 21, 2011	20.03	20.19	19.83	20.00	57,409	-0.43(-2.10%)
Nov 18, 2011	20.34	20.56	20.28	20.43	26,243	+0.09(+0.44%)
Nov 17, 2011	20.69	20.69	20.24	20.34	825,901	-0.40(-1.93%)
Nov 16, 2011	21.23	21.23	20.70	20.74	32,441	-0.81(-3.76%)
Nov 15, 2011	21.22	21.67	21.15	21.55	11,027	+0.16(+0.75%)
Nov 14, 2011	21.56	21.63	21.26	21.39	57,033	-0.34(-1.56%)
Nov 11, 2011	21.55	21.76	21.55	21.73	13,206	+0.46(+2.14%)
Nov 10, 2011	21.34	21.52	21.13	21.27	20,521	+0.04(+0.21%)
Nov 09, 2011	21.69	21.79	21.18	21.23	97,822	-1.26(-5.60%)
Nov 08, 2011	22.23	22.54	22.05	22.49	641,769	+0.45(+2.04%)
Nov 07, 2011	22.01	22.04	21.63	22.04	37,776	+0.09(+0.41%)
Nov 04, 2011	21.78	22.03	21.58	21.95	28,098	-0.21(-0.95%)
Nov 03, 2011	21.81	22.24	21.09	22.16	28,726	+0.63(+2.93%)
Nov 02, 2011	21.45	21.59	21.18	21.53	39,927	+0.42(+1.99%)

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.