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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.64	18.82	17.85	18.09	0	-0.37(-2.00%)
Jan 29, 2009	19.16	19.20	18.42	18.46	145,766	-1.22(-6.20%)
Jan 28, 2009	18.61	19.71	18.61	19.68	190,514	+1.60(+8.85%)
Jan 27, 2009	17.91	18.13	17.59	18.08	112,816	+0.56(+3.20%)
Jan 26, 2009	17.89	18.56	17.24	17.52	1,249,879	-0.30(-1.68%)
Jan 23, 2009	16.49	17.91	16.49	17.82	910,577	+0.67(+3.91%)
Jan 22, 2009	16.99	17.89	16.50	17.15	458,743	-0.41(-2.33%)
Jan 21, 2009	16.19	17.60	16.01	17.56	257,976	+1.75(+11.07%)
Jan 20, 2009	17.51	17.51	15.77	15.81	498,418	-2.14(-11.92%)
Jan 16, 2009	18.27	18.31	17.03	17.95	349,387	+0.10(+0.56%)
Jan 15, 2009	17.99	18.34	16.95	17.85	496,667	-0.18(-1.00%)
Jan 14, 2009	18.66	18.69	17.81	18.03	277,569	-0.85(-4.50%)
Jan 13, 2009	18.44	19.11	18.35	18.88	549,154	+0.20(+1.07%)
Jan 12, 2009	19.50	19.50	18.41	18.68	161,511	-0.78(-4.01%)
Jan 09, 2009	20.15	20.15	19.46	19.46	239,486	-0.54(-2.70%)
Jan 08, 2009	19.77	20.11	19.65	20.00	488,641	+0.00(+0.00%)
Jan 07, 2009	20.49	20.57	19.88	20.00	137,296	-0.97(-4.63%)
Jan 06, 2009	20.71	21.19	20.50	20.97	148,733	+0.54(+2.64%)
Jan 05, 2009	20.09	20.81	20.01	20.43	113,018	+0.14(+0.69%)
Jan 02, 2009	19.69	20.47	19.42	20.29	0	+0.36(+1.81%)
Jan 01, 2009	19.11	20.06	19.09	19.93	0	+0.00(+0.00%)
Dec 31, 2008	19.11	20.06	19.09	19.93	63,368	+0.84(+4.40%)
Dec 30, 2008	18.26	19.13	18.15	19.09	91,104	+0.92(+5.06%)
Dec 29, 2008	18.28	18.32	17.69	18.17	71,502	-0.14(-0.76%)
Dec 26, 2008	18.42	18.42	18.10	18.31	45,831	+0.04(+0.22%)
Dec 24, 2008	18.11	18.30	17.88	18.27	15,955	+0.21(+1.16%)
Dec 23, 2008	18.70	18.70	18.06	18.06	41,955	-0.60(-3.22%)
Dec 22, 2008	19.38	19.38	18.33	18.66	56,135	-0.84(-4.31%)
Dec 19, 2008	19.66	20.06	19.34	19.50	183,626	-0.07(-0.36%)
Dec 18, 2008	19.96	20.25	19.36	19.57	141,129	-0.29(-1.46%)
Dec 17, 2008	19.57	20.31	19.39	19.86	202,502	-0.06(-0.32%)
Dec 16, 2008	18.34	19.97	18.34	19.92	137,897	+1.84(+10.19%)
Dec 15, 2008	19.03	19.06	17.76	18.08	134,821	-0.70(-3.73%)
Dec 12, 2008	17.88	18.90	17.75	18.78	101,725	+0.24(+1.29%)
Dec 11, 2008	19.25	19.76	18.44	18.54	146,375	-0.91(-4.68%)
Dec 10, 2008	19.46	19.66	18.92	19.45	129,147	+0.16(+0.83%)
Dec 09, 2008	19.62	20.39	19.22	19.29	189,507	-0.68(-3.41%)
Dec 08, 2008	19.89	20.25	19.47	19.97	142,071	+1.21(+6.45%)
Dec 05, 2008	17.20	18.80	16.97	18.76	158,565	+1.33(+7.63%)
Dec 04, 2008	17.38	18.44	17.14	17.43	219,678	-0.36(-2.02%)
Dec 03, 2008	16.85	17.87	16.45	17.79	222,720	+0.67(+3.91%)
Dec 02, 2008	16.70	17.17	16.03	17.12	157,809	+0.83(+5.10%)
Dec 01, 2008	18.60	18.68	16.27	16.29	143,190	-3.01(-15.60%)
Nov 28, 2008	18.88	19.31	18.59	19.30	28,271	+0.32(+1.69%)
Nov 26, 2008	17.39	19.06	17.26	18.98	98,761	+1.28(+7.23%)
Nov 25, 2008	17.57	17.95	16.83	17.70	138,407	+0.46(+2.67%)
Nov 24, 2008	15.47	17.47	15.39	17.24	237,167	+2.18(+14.48%)
Nov 21, 2008	14.57	15.13	13.69	15.06	323,962	+0.98(+6.96%)
Nov 20, 2008	14.69	15.57	13.94	14.08	212,660	-1.01(-6.69%)
Nov 19, 2008	16.51	16.69	15.03	15.09	225,674	-1.69(-10.07%)
Nov 18, 2008	16.86	17.22	16.17	16.78	125,362	-0.43(-2.50%)
Nov 17, 2008	17.74	18.06	17.03	17.21	205,344	-1.00(-5.49%)
Nov 14, 2008	18.96	19.46	18.07	18.21	164,757	-1.25(-6.42%)
Nov 13, 2008	18.13	19.49	16.70	19.46	209,241	+1.41(+7.81%)
Nov 12, 2008	19.13	19.21	18.04	18.05	125,564	-1.38(-7.10%)
Nov 11, 2008	19.04	19.91	18.72	19.43	263,918	-0.23(-1.17%)
Nov 10, 2008	21.15	21.18	19.33	19.66	319,144	-1.34(-6.38%)
Nov 07, 2008	20.68	21.04	20.32	21.00	163,982	+0.39(+1.89%)
Nov 06, 2008	21.57	21.98	20.53	20.61	117,453	-1.48(-6.70%)
Nov 05, 2008	23.80	23.80	22.02	22.09	285,945	-1.83(-7.65%)
Nov 04, 2008	23.18	24.00	23.11	23.92	224,705	+1.17(+5.14%)

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.