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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.39	36.23	35.34	36.23	141,809	+1.00(+2.84%)
Jan 28, 2016	35.50	35.64	35.01	35.23	963,583	-0.01(-0.03%)
Jan 27, 2016	35.25	35.96	35.10	35.24	28,135	-0.08(-0.23%)
Jan 26, 2016	34.91	35.44	34.91	35.32	133,738	+0.59(+1.70%)
Jan 25, 2016	35.38	35.51	34.71	34.73	76,483	-0.84(-2.36%)
Jan 22, 2016	34.89	35.60	34.89	35.57	153,656	+1.13(+3.28%)
Jan 21, 2016	35.06	35.25	34.44	34.44	157,144	-0.56(-1.60%)
Jan 20, 2016	35.14	35.38	34.19	35.00	111,907	-0.68(-1.91%)
Jan 19, 2016	36.30	36.39	35.43	35.68	69,196	-0.02(-0.06%)
Jan 15, 2016	35.60	35.70	35.70	35.70	40,100	-0.95(-2.59%)
Jan 14, 2016	36.33	36.87	35.70	36.65	179,089	+0.50(+1.38%)
Jan 13, 2016	37.98	37.98	35.93	36.15	188,140	-1.68(-4.44%)
Jan 12, 2016	37.99	38.13	37.33	37.83	46,309	+0.15(+0.39%)
Jan 11, 2016	37.98	38.00	37.29	37.68	46,332	-0.03(-0.08%)
Jan 08, 2016	38.59	38.59	37.66	37.71	64,229	-0.49(-1.28%)
Jan 07, 2016	38.67	39.03	38.04	38.20	113,256	-1.24(-3.14%)
Jan 06, 2016	39.70	39.93	39.19	39.44	94,342	-0.87(-2.16%)
Jan 05, 2016	40.53	40.63	40.08	40.31	42,210	-0.11(-0.26%)
Jan 04, 2016	40.51	40.51	40.06	40.42	66,742	-1.10(-2.66%)
Dec 31, 2015	41.54	41.52	41.52	41.52	15,200	-0.24(-0.57%)
Dec 30, 2015	41.92	42.21	41.76	41.76	29,124	-0.27(-0.64%)
Dec 29, 2015	41.92	42.18	41.83	42.03	78,674	+0.42(+1.01%)
Dec 28, 2015	41.48	41.63	41.33	41.61	19,794	-0.17(-0.41%)
Dec 24, 2015	41.44	41.78	41.78	41.78	5,000	+0.06(+0.14%)
Dec 23, 2015	41.51	41.74	41.47	41.72	40,886	+0.27(+0.65%)
Dec 22, 2015	40.97	41.52	40.81	41.45	44,821	+0.64(+1.57%)
Dec 21, 2015	40.86	40.99	40.52	40.81	40,609	+0.26(+0.64%)
Dec 18, 2015	41.37	41.39	40.55	40.55	75,167	-1.08(-2.59%)
Dec 17, 2015	42.35	42.35	41.57	41.63	17,041	-0.71(-1.68%)
Dec 16, 2015	42.20	42.49	41.62	42.34	22,875	+0.49(+1.17%)
Dec 15, 2015	41.47	41.99	41.41	41.85	79,730	+1.08(+2.65%)
Dec 14, 2015	40.72	41.18	40.35	40.77	41,172	+0.13(+0.32%)
Dec 11, 2015	41.44	41.53	40.52	40.64	68,200	-1.41(-3.35%)
Dec 10, 2015	41.85	42.44	41.83	42.05	23,530	+0.23(+0.55%)
Dec 09, 2015	42.61	42.88	41.67	41.82	58,040	-0.98(-2.29%)
Dec 08, 2015	42.80	43.04	42.47	42.80	17,036	-0.49(-1.13%)
Dec 07, 2015	43.74	43.74	43.12	43.29	27,155	-0.50(-1.14%)
Dec 04, 2015	42.82	43.85	42.71	43.79	46,365	+1.17(+2.75%)
Dec 03, 2015	43.57	43.60	42.45	42.62	25,584	-0.70(-1.62%)
Dec 02, 2015	43.77	43.88	43.24	43.32	90,249	-0.36(-0.82%)
Dec 01, 2015	43.35	43.70	43.14	43.68	56,466	+0.44(+1.02%)
Nov 30, 2015	43.25	43.43	43.01	43.24	45,377	+0.05(+0.12%)
Nov 27, 2015	42.99	43.21	42.81	43.19	46,241	+0.26(+0.61%)
Nov 25, 2015	42.79	42.93	42.93	42.93	14,000	+0.22(+0.52%)
Nov 24, 2015	42.46	42.79	42.22	42.71	178,763	-0.03(-0.07%)
Nov 23, 2015	42.91	43.14	42.67	42.74	307,101	-0.19(-0.44%)
Nov 20, 2015	42.91	43.08	42.86	42.93	16,987	+0.19(+0.44%)
Nov 19, 2015	42.87	42.98	42.54	42.74	438,833	-0.12(-0.28%)
Nov 18, 2015	42.21	42.86	42.18	42.86	57,614	+0.83(+1.97%)
Nov 17, 2015	42.28	42.41	41.98	42.03	180,816	-0.07(-0.17%)
Nov 16, 2015	41.69	42.10	41.34	42.10	283,221	+0.33(+0.79%)
Nov 13, 2015	41.95	42.09	41.55	41.77	25,145	-0.34(-0.81%)
Nov 12, 2015	42.72	42.72	42.10	42.11	35,431	-0.86(-2.00%)
Nov 11, 2015	43.06	43.26	42.94	42.97	25,394	+0.01(+0.02%)
Nov 10, 2015	42.86	43.00	42.57	42.96	35,687	-0.05(-0.12%)
Nov 09, 2015	43.41	43.46	42.83	43.01	30,845	-0.33(-0.76%)
Nov 06, 2015	43.00	43.47	42.91	43.34	56,760	+1.08(+2.56%)
Nov 05, 2015	42.26	42.29	41.95	42.26	34,313	+0.30(+0.71%)
Nov 04, 2015	42.16	42.20	41.91	41.96	32,967	-0.07(-0.17%)
Nov 03, 2015	41.92	42.24	41.87	42.03	49,306	-0.04(-0.10%)

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.