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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.16	44.16	43.83	43.90	87,271	-0.31(-0.70%)
Jul 30, 2015	44.15	44.24	43.97	44.21	61,877	-0.07(-0.16%)
Jul 29, 2015	43.82	44.32	43.71	44.28	42,799	+0.55(+1.26%)
Jul 28, 2015	43.90	43.90	43.56	43.73	53,798	+0.15(+0.34%)
Jul 27, 2015	43.89	43.95	43.34	43.58	48,366	-0.61(-1.38%)
Jul 24, 2015	44.62	44.66	44.05	44.19	41,518	-0.40(-0.90%)
Jul 23, 2015	45.17	45.32	44.48	44.59	46,235	-0.54(-1.20%)
Jul 22, 2015	44.83	45.16	44.78	45.13	104,473	+0.18(+0.40%)
Jul 21, 2015	45.01	45.40	44.76	44.95	16,173	-0.20(-0.44%)
Jul 20, 2015	45.49	45.51	45.10	45.15	38,007	-0.15(-0.33%)
Jul 17, 2015	45.24	45.60	45.01	45.30	35,554	+0.07(+0.15%)
Jul 16, 2015	45.02	45.23	45.00	45.23	31,679	+0.44(+0.98%)
Jul 15, 2015	44.79	44.89	44.62	44.79	16,672	+0.05(+0.11%)
Jul 14, 2015	44.52	44.85	44.48	44.74	18,370	+0.16(+0.36%)
Jul 13, 2015	44.51	44.65	44.39	44.58	41,284	+0.45(+1.02%)
Jul 10, 2015	43.87	44.21	43.80	44.13	23,752	+0.75(+1.73%)
Jul 09, 2015	43.46	43.69	43.33	43.38	65,239	+0.50(+1.17%)
Jul 08, 2015	43.48	43.48	42.80	42.88	63,161	-0.96(-2.19%)
Jul 07, 2015	43.94	43.94	42.87	43.84	53,574	-0.10(-0.23%)
Jul 06, 2015	43.68	44.04	43.58	43.94	25,497	-0.17(-0.39%)
Jul 02, 2015	44.24	44.11	44.11	44.11	32,000	-0.13(-0.29%)
Jul 01, 2015	44.31	44.51	44.06	44.24	35,030	+0.40(+0.91%)
Jun 30, 2015	43.76	44.05	43.43	43.84	50,316	+0.54(+1.25%)
Jun 29, 2015	44.19	44.23	43.29	43.30	139,172	-1.41(-3.15%)
Jun 26, 2015	44.87	44.88	44.55	44.71	21,749	+0.12(+0.27%)
Jun 25, 2015	44.97	44.97	44.46	44.59	42,897	+0.00(+0.00%)
Jun 24, 2015	45.09	45.10	44.55	44.59	49,465	-0.70(-1.55%)
Jun 23, 2015	45.30	45.42	45.22	45.29	34,772	+0.16(+0.35%)
Jun 22, 2015	44.90	45.25	44.90	45.13	96,739	+0.51(+1.14%)
Jun 19, 2015	44.87	44.87	44.51	44.62	36,205	-0.26(-0.58%)
Jun 18, 2015	45.03	45.04	44.65	44.88	81,351	+0.02(+0.04%)
Jun 17, 2015	45.10	45.18	44.81	44.86	82,516	-0.14(-0.31%)
Jun 16, 2015	44.74	45.00	44.66	45.00	115,404	+0.21(+0.47%)
Jun 15, 2015	44.76	44.84	44.25	44.79	51,572	-0.18(-0.40%)
Jun 12, 2015	45.09	45.17	44.83	44.97	73,613	-0.23(-0.51%)
Jun 11, 2015	45.27	45.35	45.10	45.20	70,164	+0.07(+0.16%)
Jun 10, 2015	44.64	45.27	44.64	45.13	161,911	+0.61(+1.37%)
Jun 09, 2015	44.65	44.65	44.20	44.52	124,550	-0.09(-0.20%)
Jun 08, 2015	44.88	44.93	44.56	44.61	62,929	-0.13(-0.29%)
Jun 05, 2015	44.71	44.93	44.32	44.74	87,661	+0.51(+1.15%)
Jun 04, 2015	44.47	44.47	44.17	44.23	63,877	-0.20(-0.45%)
Jun 03, 2015	44.15	44.60	44.06	44.43	46,066	+0.49(+1.12%)
Jun 02, 2015	43.62	44.06	43.60	43.94	47,175	+0.22(+0.50%)
Jun 01, 2015	43.84	43.90	43.47	43.72	36,790	+0.01(+0.02%)
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%)

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.