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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.53	51.72	51.24	51.58	42,211	+0.04(+0.08%)
Jan 30, 2017	51.58	51.58	51.01	51.54	39,271	-0.29(-0.56%)
Jan 27, 2017	52.04	52.04	51.72	51.83	27,778	-0.17(-0.33%)
Jan 26, 2017	51.80	52.13	51.73	52.00	23,674	+0.28(+0.54%)
Jan 25, 2017	51.34	51.75	51.11	51.72	146,280	+0.88(+1.73%)
Jan 24, 2017	50.39	51.10	50.34	50.84	47,077	+0.62(+1.23%)
Jan 23, 2017	50.22	50.37	49.86	50.22	10,020	-0.06(-0.12%)
Jan 20, 2017	50.24	50.36	50.02	50.28	29,960	+0.16(+0.32%)
Jan 19, 2017	50.36	50.36	50.00	50.12	7,015	-0.25(-0.50%)
Jan 18, 2017	50.02	50.43	49.49	50.37	27,513	+0.45(+0.90%)
Jan 17, 2017	50.97	50.97	49.89	49.92	22,531	-1.12(-2.19%)
Jan 13, 2017		51.04	51.04	51.04	0	+0.28(+0.56%)
Jan 12, 2017	50.89	50.89	50.10	50.76	20,801	-0.27(-0.54%)
Jan 11, 2017	50.75	51.03	50.55	51.03	19,873	+0.28(+0.55%)
Jan 10, 2017	50.71	51.03	50.57	50.75	12,167	+0.06(+0.12%)
Jan 09, 2017	50.96	50.96	50.49	50.69	15,693	-0.46(-0.90%)
Jan 06, 2017	50.87	51.31	50.70	51.15	25,718	+0.51(+1.01%)
Jan 05, 2017	50.77	51.01	50.15	50.64	269,364	-0.30(-0.59%)
Jan 04, 2017	50.07	50.98	50.06	50.94	22,866	+1.05(+2.10%)
Jan 03, 2017	50.16	50.38	49.43	49.89	49,579	+0.41(+0.83%)
Dec 30, 2016		49.48	49.48	49.48	0	+0.08(+0.16%)
Dec 29, 2016	49.76	49.76	49.24	49.40	17,819	-0.33(-0.66%)
Dec 28, 2016	50.43	50.43	49.72	49.73	9,198	-0.61(-1.21%)
Dec 27, 2016	50.47	50.47	50.27	50.34	27,493	+0.08(+0.16%)
Dec 23, 2016		50.26	50.26	50.26	0	+0.16(+0.32%)
Dec 22, 2016	50.56	50.56	50.00	50.10	31,598	-0.39(-0.77%)
Dec 21, 2016	50.82	50.82	50.40	50.49	152,514	-0.52(-1.02%)
Dec 20, 2016	50.89	51.03	50.66	51.01	52,965	+0.67(+1.33%)
Dec 19, 2016	50.32	50.46	49.95	50.34	35,498	+0.03(+0.06%)
Dec 16, 2016	50.95	51.01	50.25	50.31	20,918	-0.49(-0.96%)
Dec 15, 2016	50.74	51.20	50.54	50.80	120,915	+0.37(+0.73%)
Dec 14, 2016	50.44	51.11	50.30	50.43	29,204	-0.15(-0.30%)
Dec 13, 2016	50.71	50.89	50.35	50.58	114,942	-0.02(-0.04%)
Dec 12, 2016	51.09	51.14	50.45	50.60	394,713	-0.49(-0.96%)
Dec 09, 2016	51.19	51.19	50.84	51.09	41,925	-0.02(-0.04%)
Dec 08, 2016	50.76	51.22	50.48	51.11	108,227	+0.58(+1.15%)
Dec 07, 2016	50.39	50.61	50.08	50.53	51,695	+0.40(+0.80%)
Dec 06, 2016	49.88	50.14	49.52	50.13	113,104	+0.42(+0.84%)
Dec 05, 2016	49.79	49.98	49.47	49.71	78,524	+0.63(+1.28%)
Dec 02, 2016	49.43	49.43	48.89	49.08	31,668	-0.43(-0.87%)
Dec 01, 2016	49.05	49.52	48.91	49.51	59,728	+0.96(+1.98%)
Nov 30, 2016	48.71	48.71	48.51	48.55	53,511	+0.50(+1.04%)
Nov 29, 2016	48.01	48.26	47.99	48.05	33,663	+0.20(+0.42%)
Nov 28, 2016	48.27	48.32	47.78	47.85	115,578	-0.66(-1.36%)
Nov 25, 2016	48.59	48.59	48.35	48.51	22,257	+0.04(+0.08%)
Nov 23, 2016		48.47	48.47	48.47	0	+0.28(+0.58%)
Nov 22, 2016	48.25	48.29	47.83	48.19	103,987	+0.11(+0.23%)
Nov 21, 2016	48.10	48.11	47.81	48.08	46,163	+0.14(+0.29%)
Nov 18, 2016	47.71	48.12	47.71	47.94	94,986	+0.23(+0.48%)
Nov 17, 2016	47.22	47.71	47.22	47.71	60,742	+0.65(+1.38%)
Nov 16, 2016	47.00	47.11	46.72	47.06	61,887	-0.26(-0.55%)
Nov 15, 2016	47.00	47.32	46.23	47.32	73,451	+0.30(+0.64%)
Nov 14, 2016	46.69	47.35	46.60	47.02	293,145	+0.88(+1.91%)
Nov 11, 2016	45.41	46.20	45.41	46.14	106,030	+0.48(+1.05%)
Nov 10, 2016	44.83	46.10	44.83	45.66	419,693	+1.42(+3.21%)
Nov 09, 2016	43.14	44.45	42.52	44.24	59,439	+2.09(+4.96%)
Nov 08, 2016	41.73	42.28	41.73	42.15	17,740	+0.10(+0.24%)
Nov 07, 2016	41.78	42.10	41.78	42.05	40,615	+1.04(+2.54%)
Nov 04, 2016	41.04	41.40	40.78	41.01	15,052	+0.01(+0.04%)
Nov 03, 2016	40.99	41.27	40.92	40.99	15,147	+0.11(+0.28%)
Nov 02, 2016	41.06	41.13	40.78	40.88	34,267	-0.34(-0.82%)

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.