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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	41.61	41.61	40.98	41.06	60,233	-0.59(-1.40%)
Oct 29, 2015	41.62	41.86	41.41	41.65	326,784	-0.05(-0.12%)
Oct 28, 2015	40.56	41.72	40.45	41.70	38,393	+1.32(+3.27%)
Oct 27, 2015	40.48	40.48	40.12	40.38	36,571	-0.28(-0.69%)
Oct 26, 2015	40.52	40.70	40.42	40.66	17,724	+0.09(+0.22%)
Oct 23, 2015	40.22	40.58	40.12	40.57	74,823	+0.67(+1.68%)
Oct 22, 2015	39.08	40.01	39.08	39.90	51,589	+1.00(+2.57%)
Oct 21, 2015	39.82	39.89	38.86	38.90	16,738	-0.88(-2.21%)
Oct 20, 2015	39.54	39.87	39.50	39.78	80,776	+0.20(+0.51%)
Oct 19, 2015	39.18	39.59	39.15	39.58	20,748	-0.08(-0.20%)
Oct 16, 2015	39.50	39.72	39.36	39.66	22,013	+0.23(+0.58%)
Oct 15, 2015	38.39	39.43	38.39	39.43	49,168	+1.04(+2.71%)
Oct 14, 2015	38.74	38.93	38.27	38.39	26,880	-0.36(-0.93%)
Oct 13, 2015	38.90	39.31	38.75	38.75	76,584	-0.35(-0.90%)
Oct 12, 2015	38.86	39.11	38.73	39.10	35,950	+0.24(+0.62%)
Oct 09, 2015	39.26	39.29	38.60	38.86	44,659	-0.39(-0.99%)
Oct 08, 2015	39.05	39.28	38.85	39.25	25,271	+0.15(+0.38%)
Oct 07, 2015	39.03	39.17	38.69	39.10	40,011	+0.47(+1.22%)
Oct 06, 2015	39.06	39.06	38.45	38.63	87,349	-0.49(-1.25%)
Oct 05, 2015	38.47	39.15	38.47	39.12	32,996	+0.91(+2.38%)
Oct 02, 2015	37.73	38.21	36.95	38.21	31,681	-0.38(-0.98%)
Oct 01, 2015	38.49	38.59	37.98	38.59	37,260	+0.05(+0.13%)
Sep 30, 2015	38.17	38.55	38.04	38.54	37,160	+0.78(+2.07%)
Sep 29, 2015	37.95	37.97	37.45	37.76	90,870	-0.14(-0.37%)
Sep 28, 2015	39.00	39.10	37.90	37.90	238,944	-1.39(-3.54%)
Sep 25, 2015	39.30	39.57	39.20	39.29	12,402	+0.41(+1.05%)
Sep 24, 2015	39.01	39.06	38.54	38.88	20,540	-0.46(-1.17%)
Sep 23, 2015	39.18	39.35	39.06	39.34	18,266	+0.21(+0.54%)
Sep 22, 2015	39.21	39.34	38.77	39.13	62,616	-0.56(-1.41%)
Sep 21, 2015	39.38	39.90	39.37	39.69	23,869	+0.58(+1.48%)
Sep 18, 2015	39.50	39.50	39.03	39.11	573,025	-0.96(-2.40%)
Sep 17, 2015	40.78	41.24	39.99	40.07	314,824	-0.81(-1.98%)
Sep 16, 2015	40.53	40.89	40.31	40.88	15,811	+0.35(+0.86%)
Sep 15, 2015	40.09	40.61	40.03	40.53	25,210	+0.56(+1.40%)
Sep 14, 2015	40.23	40.23	39.87	39.97	14,092	-0.28(-0.70%)
Sep 11, 2015	40.03	40.25	39.77	40.25	87,924	+0.09(+0.22%)
Sep 10, 2015	39.92	40.45	39.91	40.16	34,154	+0.20(+0.50%)
Sep 09, 2015	40.89	41.15	39.94	39.96	46,013	-0.61(-1.50%)
Sep 08, 2015	39.95	40.57	39.92	40.57	13,305	+1.26(+3.20%)
Sep 04, 2015	39.37	39.31	39.31	39.31	69,500	-0.57(-1.43%)
Sep 03, 2015	39.71	40.30	39.71	39.88	39,095	+0.29(+0.73%)
Sep 02, 2015	39.66	39.73	39.05	39.59	43,898	+0.43(+1.10%)
Sep 01, 2015	39.75	39.75	39.04	39.16	47,885	-1.34(-3.31%)
Aug 31, 2015	40.40	40.72	40.39	40.50	34,626	-0.06(-0.15%)
Aug 28, 2015	40.34	40.62	40.29	40.56	30,727	+0.07(+0.17%)
Aug 27, 2015	40.10	40.50	39.90	40.49	140,761	+0.87(+2.20%)
Aug 26, 2015	39.07	39.62	38.48	39.62	89,265	+1.31(+3.42%)
Aug 25, 2015	39.70	39.78	38.31	38.31	99,505	-0.47(-1.21%)
Aug 24, 2015	39.57	39.87	28.77	38.78	254,764	-1.59(-3.94%)
Aug 21, 2015	41.47	41.70	40.37	40.37	139,029	-1.55(-3.70%)
Aug 20, 2015	42.49	42.49	41.92	41.92	54,679	-0.94(-2.19%)
Aug 19, 2015	43.01	43.20	42.67	42.86	22,292	-0.49(-1.13%)
Aug 18, 2015	43.41	43.47	43.22	43.35	24,918	-0.13(-0.30%)
Aug 17, 2015	43.34	43.48	43.03	43.48	30,469	-0.01(-0.02%)
Aug 14, 2015	43.06	43.52	43.06	43.49	12,459	+0.40(+0.93%)
Aug 13, 2015	42.95	43.27	42.85	43.09	16,336	+0.17(+0.39%)
Aug 12, 2015	43.00	43.00	41.99	42.92	105,072	-0.39(-0.90%)
Aug 11, 2015	43.71	43.80	43.06	43.31	18,431	-0.83(-1.88%)
Aug 10, 2015	43.93	44.27	43.93	44.14	23,879	+0.45(+1.03%)
Aug 07, 2015	43.88	43.92	43.36	43.69	16,199	-0.25(-0.57%)
Aug 06, 2015	44.28	44.54	43.89	43.94	15,056	-0.30(-0.68%)
Aug 05, 2015	44.42	44.52	44.13	44.24	22,610	+0.06(+0.13%)
Aug 04, 2015	43.96	44.42	43.95	44.18	198,051	+0.23(+0.53%)

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.