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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.68	39.76	39.36	39.48	16,303	+0.01(+0.03%)
May 27, 2016	39.21	39.47	39.47	39.47	9,200	+0.35(+0.89%)
May 26, 2016	39.38	39.38	39.00	39.12	10,269	-0.28(-0.71%)
May 25, 2016	39.24	39.62	39.24	39.40	19,750	+0.39(+1.00%)
May 24, 2016	38.22	39.04	38.22	39.01	31,077	+1.02(+2.68%)
May 23, 2016	38.00	38.11	37.87	37.99	17,866	-0.05(-0.13%)
May 20, 2016	37.84	38.17	37.80	38.04	6,034	+0.43(+1.14%)
May 19, 2016	37.91	37.91	37.43	37.61	37,785	-0.54(-1.42%)
May 18, 2016	36.93	38.16	36.88	38.15	40,714	+1.15(+3.11%)
May 17, 2016	37.07	37.34	36.88	37.00	15,901	-0.17(-0.44%)
May 16, 2016	37.31	37.40	37.13	37.17	7,904	+0.17(+0.47%)
May 13, 2016	37.35	37.61	36.97	36.99	15,624	-0.45(-1.20%)
May 12, 2016	37.71	37.71	37.20	37.44	11,828	+0.05(+0.13%)
May 11, 2016	37.65	37.76	37.39	37.39	9,299	-0.39(-1.03%)
May 10, 2016	37.20	37.82	37.20	37.78	42,709	+0.76(+2.05%)
May 09, 2016	37.22	37.22	36.86	37.02	19,229	-0.04(-0.11%)
May 06, 2016	36.80	37.18	36.67	37.06	9,369	+0.02(+0.05%)
May 05, 2016	37.02	37.21	36.94	37.04	17,501	-0.06(-0.16%)
May 04, 2016	37.06	37.54	36.92	37.10	127,116	-0.19(-0.51%)
May 03, 2016	37.32	37.68	36.96	37.29	17,427	-0.81(-2.13%)
May 02, 2016	37.80	38.14	37.48	38.10	18,923	+0.43(+1.14%)
Apr 29, 2016	37.85	37.85	37.37	37.67	12,196	-0.33(-0.87%)
Apr 28, 2016	38.60	38.66	37.94	38.00	22,035	-0.87(-2.24%)
Apr 27, 2016	38.89	39.03	38.66	38.87	17,964	-0.09(-0.23%)
Apr 26, 2016	38.70	38.97	38.60	38.96	54,261	+0.39(+1.01%)
Apr 25, 2016	38.77	38.90	38.43	38.57	29,962	-0.38(-0.98%)
Apr 22, 2016	38.97	39.15	38.84	38.95	44,690	+0.41(+1.06%)
Apr 21, 2016	38.49	38.75	38.47	38.54	62,374	+0.17(+0.44%)
Apr 20, 2016	37.84	38.39	37.78	38.37	18,349	+0.57(+1.51%)
Apr 19, 2016	37.48	37.81	37.40	37.80	43,476	+0.28(+0.75%)
Apr 18, 2016	37.25	37.57	37.12	37.52	26,815	+0.18(+0.48%)
Apr 15, 2016	37.71	37.71	37.25	37.34	48,299	-0.31(-0.82%)
Apr 14, 2016	37.41	37.87	37.40	37.65	79,546	+0.13(+0.35%)
Apr 13, 2016	36.60	37.52	36.60	37.52	26,907	+1.28(+3.53%)
Apr 12, 2016	35.90	36.37	35.69	36.24	140,232	+0.49(+1.37%)
Apr 11, 2016	35.62	36.14	35.62	35.75	123,560	+0.32(+0.90%)
Apr 08, 2016	35.81	35.89	35.37	35.43	22,951	-0.20(-0.55%)
Apr 07, 2016	36.60	36.60	35.43	35.62	416,991	-1.22(-3.32%)
Apr 06, 2016	36.73	36.90	36.61	36.85	37,060	+0.29(+0.79%)
Apr 05, 2016	37.14	37.14	36.53	36.56	120,886	-0.85(-2.27%)
Apr 04, 2016	37.83	37.83	37.38	37.41	9,980	-0.49(-1.29%)
Apr 01, 2016	37.24	37.92	37.24	37.90	26,971	+0.47(+1.26%)
Mar 31, 2016	37.41	37.62	37.39	37.43	18,530	+0.03(+0.08%)
Mar 30, 2016	37.36	37.78	37.19	37.40	54,880	+0.23(+0.62%)
Mar 29, 2016	36.51	37.19	36.42	37.17	39,500	+0.35(+0.95%)
Mar 28, 2016	36.98	36.98	36.63	36.82	10,606	-0.03(-0.08%)
Mar 24, 2016	36.60	36.85	36.85	36.85	22,900	-0.29(-0.78%)
Mar 23, 2016	37.38	37.43	37.13	37.14	8,014	-0.66(-1.75%)
Mar 22, 2016	37.61	37.98	37.51	37.80	71,015	-0.06(-0.16%)
Mar 21, 2016	37.99	38.30	37.69	37.86	19,928	-0.25(-0.66%)
Mar 18, 2016	37.77	38.11	37.74	38.11	108,698	+0.51(+1.36%)
Mar 17, 2016	36.82	37.74	36.69	37.60	34,266	+0.69(+1.87%)
Mar 16, 2016	37.03	37.42	36.71	36.91	14,598	-0.28(-0.77%)
Mar 15, 2016	37.26	37.27	36.98	37.20	26,470	-0.44(-1.16%)
Mar 14, 2016	37.60	37.67	37.53	37.63	12,615	-0.08(-0.21%)
Mar 11, 2016	37.06	37.74	37.06	37.71	24,322	+1.02(+2.78%)
Mar 10, 2016	36.81	36.88	36.24	36.69	22,319	+0.12(+0.33%)
Mar 09, 2016	36.85	36.86	36.39	36.57	9,654	-0.11(-0.30%)
Mar 08, 2016	36.91	37.03	36.59	36.68	39,789	-0.59(-1.58%)
Mar 07, 2016	37.12	37.34	37.01	37.27	18,187	-0.06(-0.16%)
Mar 04, 2016	37.24	37.55	36.96	37.33	47,225	+0.26(+0.70%)
Mar 03, 2016	36.61	37.08	36.47	37.07	14,442	+0.46(+1.26%)
Mar 02, 2016	36.50	36.61	36.33	36.61	22,568	+0.14(+0.38%)

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.