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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.58	21.58	21.40	21.53	10,427	+0.48(+2.28%)
Jun 28, 2012	20.83	21.05	20.76	21.05	19,703	+0.06(+0.29%)
Jun 27, 2012	20.72	21.01	20.72	20.99	5,756	+0.19(+0.91%)
Jun 26, 2012	20.79	20.84	20.75	20.80	12,703	+0.08(+0.39%)
Jun 25, 2012	20.79	20.79	20.56	20.72	3,269	-0.51(-2.42%)
Jun 22, 2012	21.25	21.30	21.15	21.23	2,830	+0.18(+0.87%)
Jun 21, 2012	21.69	21.69	21.04	21.05	13,655	-0.58(-2.68%)
Jun 20, 2012	21.70	21.82	21.55	21.63	12,615	-0.03(-0.14%)
Jun 19, 2012	21.46	21.74	21.46	21.66	6,864	+0.18(+0.84%)
Jun 18, 2012	21.47	21.53	21.41	21.48	21,385	+0.01(+0.05%)
Jun 15, 2012	21.22	21.47	21.21	21.47	5,775	+0.35(+1.66%)
Jun 14, 2012	21.05	21.14	21.00	21.12	5,858	+0.10(+0.48%)
Jun 13, 2012	21.10	21.19	21.02	21.02	3,166	-0.17(-0.80%)
Jun 12, 2012	20.92	21.19	20.91	21.19	3,342	+0.26(+1.24%)
Jun 11, 2012	21.21	21.24	20.93	20.93	11,980	-0.31(-1.46%)
Jun 08, 2012	21.09	21.26	21.06	21.24	4,200	+0.13(+0.62%)
Jun 07, 2012	21.56	21.56	21.11	21.11	7,435	-0.07(-0.35%)
Jun 06, 2012	20.87	21.21	20.87	21.18	7,387	+0.59(+2.88%)
Jun 05, 2012	20.46	20.59	20.46	20.59	2,540	+0.34(+1.68%)
Jun 04, 2012	20.46	20.49	20.14	20.25	12,816	-0.20(-0.98%)
Jun 01, 2012	20.46	20.68	20.43	20.45	13,726	-0.60(-2.86%)
May 31, 2012	20.80	21.06	20.78	21.05	38,230	+0.03(+0.15%)
May 30, 2012	21.15	21.15	20.93	21.02	94,533	-0.42(-1.96%)
May 29, 2012	21.21	21.44	21.21	21.44	18,890	+0.34(+1.61%)
May 25, 2012	20.97	21.18	20.97	21.10	31,656	+0.13(+0.62%)
May 24, 2012	21.11	21.12	20.84	20.97	26,690	-0.06(-0.29%)
May 23, 2012	20.77	21.03	20.56	21.03	68,243	-0.02(-0.10%)
May 22, 2012	21.24	21.52	20.92	21.05	141,856	-0.07(-0.33%)
May 21, 2012	20.84	21.12	20.72	21.12	45,828	+0.40(+1.93%)
May 18, 2012	21.02	21.04	20.67	20.72	28,019	-0.19(-0.90%)
May 17, 2012	21.21	21.23	20.90	20.91	117,434	-0.24(-1.15%)
May 16, 2012	21.71	21.76	21.15	21.15	15,559	-0.37(-1.72%)
May 15, 2012	21.60	21.73	21.52	21.52	8,690	-0.08(-0.37%)
May 14, 2012	21.67	21.74	21.60	21.60	41,185	-0.40(-1.82%)
May 11, 2012	21.93	22.17	21.84	22.00	24,304	-0.21(-0.95%)
May 10, 2012	22.54	22.54	22.19	22.21	17,377	-0.09(-0.40%)
May 09, 2012	22.16	22.45	22.08	22.30	20,005	-0.15(-0.67%)
May 08, 2012	22.34	22.45	22.21	22.45	35,736	-0.09(-0.40%)
May 07, 2012	22.51	22.69	22.46	22.54	17,923	-0.08(-0.35%)
May 04, 2012	22.77	22.77	22.52	22.62	42,247	-0.28(-1.22%)
May 03, 2012	23.14	23.14	22.82	22.90	15,461	-0.25(-1.08%)
May 02, 2012	23.33	23.33	23.08	23.15	30,899	-0.46(-1.95%)
May 01, 2012	23.51	23.81	23.51	23.61	7,193	+0.04(+0.18%)
Apr 30, 2012	23.53	23.60	23.51	23.57	13,100	-0.19(-0.81%)
Apr 27, 2012	23.81	23.81	23.71	23.76	5,498	+0.03(+0.13%)
Apr 26, 2012	23.54	23.79	23.54	23.73	4,983	+0.19(+0.81%)
Apr 25, 2012	23.64	23.71	23.44	23.54	64,629	+0.13(+0.56%)
Apr 24, 2012	23.22	23.45	23.16	23.41	8,791	+0.18(+0.77%)
Apr 23, 2012	23.16	23.24	23.00	23.23	19,570	-0.21(-0.90%)
Apr 20, 2012	23.76	23.76	23.43	23.44	16,440	-0.13(-0.55%)
Apr 19, 2012	23.75	23.80	23.43	23.57	31,533	-0.02(-0.10%)
Apr 18, 2012	23.68	23.74	23.52	23.59	13,294	-0.25(-1.03%)
Apr 17, 2012	23.86	23.97	23.80	23.84	831,154	+0.17(+0.72%)
Apr 16, 2012	23.93	23.93	23.54	23.67	30,664	+0.02(+0.08%)
Apr 13, 2012	24.30	24.30	23.65	23.65	7,590	-0.71(-2.91%)
Apr 12, 2012	24.00	24.39	23.93	24.36	11,720	+0.47(+1.96%)
Apr 11, 2012	23.96	24.08	23.89	23.89	65,182	+0.23(+0.96%)
Apr 10, 2012	24.22	24.29	23.66	23.66	68,610	-0.60(-2.46%)
Apr 09, 2012	24.27	24.38	24.13	24.26	24,342	-0.44(-1.78%)
Apr 05, 2012	24.69	24.86	24.68	24.70	40,682	-0.06(-0.24%)
Apr 04, 2012	25.00	25.02	24.76	24.76	12,377	-0.56(-2.21%)
Apr 03, 2012	25.42	25.42	25.11	25.32	17,342	-0.20(-0.78%)

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.