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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.56	22.66	22.55	22.65	62,450	+0.10(+0.43%)
Nov 29, 2012	22.64	22.66	22.48	22.55	102,469	+0.06(+0.28%)
Nov 28, 2012	22.15	22.49	22.15	22.49	5,629	+0.25(+1.12%)
Nov 27, 2012	22.28	22.38	22.24	22.24	5,610	-0.07(-0.31%)
Nov 26, 2012	22.13	22.31	22.13	22.31	2,193	+0.22(+0.98%)
Nov 23, 2012	22.03	22.12	22.01	22.09	2,299	+0.18(+0.84%)
Nov 21, 2012	21.88	21.91	21.79	21.91	3,619	+0.02(+0.09%)
Nov 20, 2012	21.88	21.89	21.81	21.89	10,201	+0.06(+0.27%)
Nov 19, 2012	21.92	21.96	21.83	21.83	1,159	+0.29(+1.35%)
Nov 16, 2012	21.43	21.54	21.26	21.54	9,635	+0.11(+0.51%)
Nov 15, 2012	21.34	21.48	21.30	21.43	32,079	+0.12(+0.56%)
Nov 14, 2012	21.75	21.75	21.31	21.31	56,784	-0.47(-2.16%)
Nov 13, 2012	21.82	22.06	21.78	21.78	1,748	-0.24(-1.09%)
Nov 12, 2012	22.06	22.08	21.95	22.02	4,834	+0.20(+0.92%)
Nov 09, 2012	21.85	22.05	21.77	21.82	14,292	-0.14(-0.64%)
Nov 08, 2012	22.23	22.23	21.96	21.96	10,058	-0.21(-0.95%)
Nov 07, 2012	22.65	22.68	22.17	22.17	31,650	-0.85(-3.69%)
Nov 06, 2012	23.01	23.02	22.98	23.02	2,811	+0.08(+0.33%)
Nov 05, 2012	22.66	23.00	22.64	22.94	22,095	+0.29(+1.30%)
Nov 02, 2012	22.91	22.91	22.65	22.65	6,333	-0.04(-0.18%)
Nov 01, 2012	22.67	22.69	22.67	22.69	700	+0.28(+1.25%)
Oct 31, 2012	22.30	22.41	22.26	22.41	2,600	+0.09(+0.40%)
Oct 26, 2012	22.27	22.32	22.32	22.32	400	+0.00(+0.00%)
Oct 25, 2012	22.37	22.37	22.20	22.32	3,487	+0.05(+0.22%)
Oct 24, 2012	22.27	22.28	22.26	22.27	3,049	+0.09(+0.41%)
Oct 23, 2012	22.05	22.19	22.03	22.18	10,825	-0.17(-0.76%)
Oct 19, 2012	22.70	22.70	22.24	22.35	29,576	-0.50(-2.19%)
Oct 18, 2012	22.93	23.05	22.78	22.85	12,715	-0.27(-1.17%)
Oct 17, 2012	22.72	23.12	22.72	23.12	11,272	+0.49(+2.16%)
Oct 16, 2012	22.65	22.69	22.63	22.63	1,785	+0.21(+0.94%)
Oct 15, 2012	22.20	22.42	22.19	22.42	11,802	+0.26(+1.17%)
Oct 12, 2012	22.44	22.44	22.13	22.16	13,229	-0.37(-1.63%)
Oct 11, 2012	22.48	22.59	22.47	22.53	18,822	+0.18(+0.79%)
Oct 10, 2012	22.39	22.45	22.23	22.35	45,215	-0.05(-0.22%)
Oct 09, 2012	22.61	22.61	22.39	22.40	13,016	-0.21(-0.94%)
Oct 08, 2012	22.61	22.61	22.61	22.61	230	+0.00(+0.00%)
Oct 05, 2012	22.86	22.87	22.61	22.61	15,450	-0.01(-0.04%)
Oct 04, 2012	22.51	22.65	22.47	22.62	14,507	+0.27(+1.22%)
Oct 03, 2012	22.38	22.43	22.20	22.35	16,800	-0.02(-0.09%)
Oct 02, 2012	22.43	22.43	22.33	22.37	14,320	+0.06(+0.27%)
Oct 01, 2012	22.33	22.53	22.24	22.31	14,701	+0.10(+0.45%)
Sep 28, 2012	22.17	22.27	22.11	22.21	6,661	-0.18(-0.80%)
Sep 27, 2012	22.25	22.41	22.22	22.39	6,400	+0.32(+1.45%)
Sep 26, 2012	22.12	22.17	22.03	22.07	15,817	-0.12(-0.54%)
Sep 25, 2012	22.82	22.82	22.19	22.19	3,296	-0.58(-2.55%)
Sep 24, 2012	22.77	22.86	22.72	22.77	5,954	-0.15(-0.65%)
Sep 21, 2012	23.08	23.08	22.90	22.92	5,542	+0.05(+0.22%)
Sep 20, 2012	22.97	22.97	22.72	22.87	32,017	-0.34(-1.46%)
Sep 19, 2012	23.37	23.37	23.20	23.21	5,367	-0.14(-0.59%)
Sep 18, 2012	23.43	23.43	23.25	23.35	39,334	-0.12(-0.52%)
Sep 17, 2012	23.63	23.63	23.41	23.47	9,014	-0.24(-1.01%)
Sep 14, 2012	23.62	23.80	23.62	23.71	22,706	+0.30(+1.28%)
Sep 13, 2012	22.89	23.41	22.89	23.41	7,914	+0.39(+1.69%)
Sep 12, 2012	22.94	23.02	22.92	23.02	19,028	+0.19(+0.83%)
Sep 11, 2012	22.64	22.92	22.63	22.83	58,414	+0.24(+1.06%)
Sep 10, 2012	22.83	22.84	22.59	22.59	7,507	-0.26(-1.14%)
Sep 07, 2012	22.60	22.85	22.60	22.85	8,093	+0.35(+1.56%)
Sep 06, 2012	22.10	22.51	22.05	22.50	28,391	+0.55(+2.51%)
Sep 05, 2012	21.91	22.00	21.90	21.95	33,416	+0.02(+0.09%)

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.