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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.00	44.00	43.43	43.71	28,994	-0.32(-0.72%)
May 28, 2015	43.80	44.03	43.75	44.03	340,452	+0.12(+0.27%)
May 27, 2015	43.50	43.96	43.35	43.91	33,305	+0.51(+1.17%)
May 26, 2015	43.55	43.61	43.28	43.40	184,925	-0.33(-0.75%)
May 22, 2015	43.59	43.73	43.73	43.73	25,400	+0.12(+0.28%)
May 21, 2015	43.59	43.70	43.44	43.61	20,051	-0.06(-0.14%)
May 20, 2015	43.87	43.92	43.65	43.67	18,553	-0.19(-0.43%)
May 19, 2015	43.95	44.12	43.77	43.86	63,940	-0.05(-0.11%)
May 18, 2015	43.27	43.93	43.27	43.91	68,489	+0.61(+1.41%)
May 15, 2015	43.63	43.73	43.13	43.30	41,415	-0.38(-0.87%)
May 14, 2015	43.59	43.68	43.38	43.68	30,915	+0.26(+0.60%)
May 13, 2015	43.34	43.48	43.17	43.42	29,526	+0.05(+0.12%)
May 12, 2015	43.55	43.55	43.07	43.37	20,955	-0.33(-0.76%)
May 11, 2015	43.26	43.85	43.26	43.70	64,325	+0.46(+1.06%)
May 08, 2015	43.17	43.29	43.10	43.24	53,198	+0.30(+0.70%)
May 07, 2015	42.39	43.03	42.39	42.94	16,639	+0.44(+1.04%)
May 06, 2015	42.90	42.91	42.23	42.50	46,600	-0.28(-0.65%)
May 05, 2015	42.95	43.18	42.71	42.78	38,075	-0.24(-0.56%)
May 04, 2015	42.77	43.12	42.77	43.02	17,622	+0.35(+0.82%)
May 01, 2015	42.68	42.82	42.60	42.67	24,035	+0.19(+0.45%)
Apr 30, 2015	43.14	43.14	42.39	42.48	31,290	-0.69(-1.60%)
Apr 29, 2015	42.77	43.20	42.77	43.17	17,957	+0.19(+0.44%)
Apr 28, 2015	42.47	42.98	42.31	42.98	398,285	+0.47(+1.11%)
Apr 27, 2015	43.14	43.17	42.49	42.51	26,719	-0.34(-0.79%)
Apr 24, 2015	43.18	43.18	42.72	42.85	14,490	-0.25(-0.58%)
Apr 23, 2015	42.89	43.23	42.78	43.10	32,367	+0.12(+0.28%)
Apr 22, 2015	42.62	43.10	42.39	42.98	78,134	+0.41(+0.96%)
Apr 21, 2015	42.72	42.85	42.57	42.57	517,175	-0.12(-0.28%)
Apr 20, 2015	42.65	42.87	42.60	42.69	75,798	+0.28(+0.66%)
Apr 17, 2015	42.85	42.85	42.23	42.41	34,761	-0.74(-1.71%)
Apr 16, 2015	42.95	43.19	42.70	43.15	486,191	+0.22(+0.51%)
Apr 15, 2015	42.99	43.15	42.66	42.93	76,270	+0.05(+0.12%)
Apr 14, 2015	42.79	42.97	42.51	42.88	27,286	+0.02(+0.05%)
Apr 13, 2015	42.83	43.08	42.83	42.86	27,418	+0.04(+0.09%)
Apr 10, 2015	42.79	42.91	42.66	42.82	36,837	-0.04(-0.09%)
Apr 09, 2015	42.75	42.88	42.51	42.86	11,878	+0.17(+0.40%)
Apr 08, 2015	42.56	42.80	42.48	42.69	293,171	+0.17(+0.40%)
Apr 07, 2015	42.87	42.99	42.52	42.52	31,523	-0.29(-0.68%)
Apr 06, 2015	42.66	42.96	42.28	42.81	14,413	-0.05(-0.12%)
Apr 02, 2015	42.84	42.86	42.86	42.86	44,000	+0.05(+0.12%)
Apr 01, 2015	42.73	42.83	42.50	42.81	12,334	-0.03(-0.07%)
Mar 31, 2015	42.97	43.02	42.76	42.84	224,712	-0.27(-0.63%)
Mar 30, 2015	42.78	43.17	42.78	43.11	34,018	+0.55(+1.29%)
Mar 27, 2015	42.23	42.56	42.19	42.56	34,452	+0.14(+0.33%)
Mar 26, 2015	42.16	42.57	41.93	42.42	42,324	+0.15(+0.35%)
Mar 25, 2015	43.21	43.21	42.24	42.27	28,116	-0.94(-2.18%)
Mar 24, 2015	43.45	43.45	43.20	43.21	357,029	-0.25(-0.58%)
Mar 23, 2015	43.62	43.65	43.46	43.46	17,545	-0.18(-0.41%)
Mar 20, 2015	43.31	43.65	43.24	43.64	32,153	+0.53(+1.23%)
Mar 19, 2015	43.15	43.15	42.71	43.11	83,673	-0.12(-0.28%)
Mar 18, 2015	43.80	43.80	43.15	43.23	80,807	-0.52(-1.19%)
Mar 17, 2015	43.54	43.78	43.41	43.75	69,854	+0.03(+0.07%)
Mar 16, 2015	43.49	43.72	43.49	43.72	37,639	+0.48(+1.11%)
Mar 13, 2015	43.24	43.34	42.74	43.24	40,575	-0.13(-0.30%)
Mar 12, 2015	42.91	43.38	42.83	43.37	61,404	+0.78(+1.83%)
Mar 11, 2015	42.28	42.72	42.22	42.59	43,438	+0.44(+1.04%)
Mar 10, 2015	42.38	42.43	42.15	42.15	13,316	-0.65(-1.52%)
Mar 09, 2015	42.60	42.89	42.55	42.80	25,981	+0.20(+0.47%)
Mar 06, 2015	42.54	43.40	42.54	42.60	100,287	+0.08(+0.19%)
Mar 05, 2015	42.36	42.52	42.09	42.52	18,879	+0.26(+0.62%)
Mar 04, 2015	42.34	42.47	42.13	42.26	27,287	-0.17(-0.40%)
Mar 03, 2015	42.63	42.63	42.41	42.43	34,550	-0.33(-0.77%)

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.