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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.66	27.72	27.51	27.65	28,483	-0.05(-0.18%)
May 23, 2011	27.66	27.81	27.66	27.70	35,136	-0.33(-1.18%)
May 20, 2011	28.25	28.32	28.01	28.03	56,560	-0.32(-1.13%)
May 19, 2011	28.50	28.50	28.23	28.35	78,038	-0.03(-0.11%)
May 18, 2011	27.97	28.39	27.96	28.38	88,368	+0.45(+1.61%)
May 17, 2011	28.13	28.16	27.75	27.93	1,184,737	-0.26(-0.92%)
May 16, 2011	28.40	28.65	28.18	28.19	83,278	-0.43(-1.50%)
May 13, 2011	28.95	28.96	28.54	28.62	11,054	-0.43(-1.48%)
May 12, 2011	28.89	29.07	28.78	29.05	46,665	+0.03(+0.10%)
May 11, 2011	29.44	29.45	28.95	29.02	1,198,028	-0.46(-1.56%)
May 10, 2011	29.39	29.51	29.32	29.48	11,367	+0.29(+0.99%)
May 09, 2011	29.11	29.23	29.01	29.19	13,199	+0.06(+0.21%)
May 06, 2011	29.28	29.38	29.08	29.13	47,127	+0.23(+0.80%)
May 05, 2011	28.99	29.08	28.79	28.90	27,929	-0.27(-0.93%)
May 04, 2011	29.47	29.50	29.09	29.17	59,407	-0.31(-1.05%)
May 03, 2011	29.66	29.66	29.35	29.48	44,186	-0.24(-0.81%)
May 02, 2011	29.72	29.74	29.69	29.72	51,957	-0.21(-0.70%)
Apr 29, 2011	29.99	30.03	29.82	29.93	31,658	-0.07(-0.23%)
Apr 28, 2011	29.95	30.00	29.86	30.00	50,202	-0.01(-0.03%)
Apr 27, 2011	30.05	30.05	29.81	30.01	31,365	+0.03(+0.10%)
Apr 26, 2011	29.87	30.04	29.76	29.98	341,953	+0.15(+0.50%)
Apr 25, 2011	29.90	29.90	29.78	29.83	27,532	-0.22(-0.73%)
Apr 21, 2011	29.94	30.11	29.94	30.05	54,916	+0.43(+1.45%)
Apr 20, 2011	29.60	29.65	29.45	29.62	45,378	+0.44(+1.51%)
Apr 19, 2011	29.55	29.55	29.15	29.18	716,376	-0.25(-0.85%)
Apr 18, 2011	29.56	29.56	29.23	29.43	77,460	-0.47(-1.57%)
Apr 15, 2011	29.70	29.95	29.64	29.90	65,901	+0.30(+1.01%)
Apr 14, 2011	29.48	29.61	29.39	29.60	40,702	-0.07(-0.24%)
Apr 13, 2011	29.97	30.02	29.53	29.67	1,172,822	-0.15(-0.50%)
Apr 12, 2011	29.88	29.98	29.78	29.82	29,486	-0.21(-0.70%)
Apr 11, 2011	30.20	30.33	29.98	30.03	11,689	-0.16(-0.53%)
Apr 08, 2011	30.55	30.55	30.11	30.19	24,692	-0.27(-0.89%)
Apr 07, 2011	30.64	30.72	30.46	30.46	34,953	-0.11(-0.36%)
Apr 06, 2011	30.29	30.60	30.29	30.57	28,065	+0.34(+1.12%)
Apr 05, 2011	30.25	30.29	30.10	30.23	144,209	-0.03(-0.10%)
Apr 04, 2011	30.54	30.54	30.26	30.26	58,652	-0.21(-0.69%)
Apr 01, 2011	30.08	30.54	30.08	30.47	85,736	+0.63(+2.11%)
Mar 31, 2011	29.74	29.85	29.70	29.84	84,951	-0.02(-0.07%)
Mar 30, 2011	29.67	29.86	29.67	29.86	35,235	+0.26(+0.88%)
Mar 29, 2011	29.49	29.60	29.39	29.60	64,337	+0.03(+0.10%)
Mar 28, 2011	29.69	29.82	29.56	29.57	116,400	-0.10(-0.34%)
Mar 25, 2011	29.71	29.74	29.56	29.67	41,413	-0.07(-0.24%)
Mar 24, 2011	29.66	29.76	29.53	29.74	182,874	+0.19(+0.64%)
Mar 23, 2011	29.30	29.66	29.23	29.55	208,983	+0.05(+0.17%)
Mar 22, 2011	29.58	29.67	29.50	29.50	21,315	-0.06(-0.20%)
Mar 21, 2011	29.47	29.57	29.42	29.56	60,969	+0.52(+1.79%)
Mar 18, 2011	29.10	29.15	29.00	29.04	75,777	+0.28(+0.97%)
Mar 17, 2011	28.99	28.99	28.62	28.76	273,080	+0.19(+0.67%)
Mar 16, 2011	29.08	29.17	28.46	28.57	93,626	-0.53(-1.82%)
Mar 15, 2011	28.96	29.24	28.90	29.10	786,395	-0.47(-1.59%)
Mar 14, 2011	29.52	29.61	29.22	29.57	115,086	-0.19(-0.64%)
Mar 11, 2011	29.57	29.83	29.53	29.76	233,149	+0.02(+0.07%)
Mar 10, 2011	30.02	30.02	29.68	29.74	176,162	-0.63(-2.07%)
Mar 09, 2011	30.61	30.61	30.23	30.37	19,987	-0.21(-0.69%)
Mar 08, 2011	30.37	30.69	30.36	30.58	137,232	+0.25(+0.82%)
Mar 07, 2011	30.55	30.68	30.17	30.33	46,204	-0.17(-0.56%)
Mar 04, 2011	30.80	30.80	30.30	30.50	43,535	-0.36(-1.17%)
Mar 03, 2011	30.55	30.93	30.55	30.86	33,351	+0.60(+1.98%)
Mar 02, 2011	30.20	30.49	30.14	30.26	44,451	-0.02(-0.07%)

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.