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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.94	39.25	38.94	39.20	18,914	+0.01(+0.03%)
Jul 28, 2016	39.07	39.29	38.93	39.19	28,700	+0.08(+0.20%)
Jul 27, 2016	38.92	39.21	38.92	39.11	27,008	+0.22(+0.57%)
Jul 26, 2016	38.64	38.90	38.62	38.89	14,911	+0.20(+0.51%)
Jul 25, 2016	38.65	38.71	38.56	38.69	15,557	-0.02(-0.04%)
Jul 22, 2016	38.51	38.72	38.48	38.71	11,061	+0.24(+0.62%)
Jul 21, 2016	38.59	38.59	38.34	38.47	7,970	-0.13(-0.34%)
Jul 20, 2016	38.70	38.70	38.28	38.60	8,864	+0.15(+0.39%)
Jul 19, 2016	38.24	38.63	38.17	38.45	76,318	+0.03(+0.08%)
Jul 18, 2016	38.37	38.46	38.29	38.42	10,575	+0.11(+0.29%)
Jul 15, 2016	38.38	38.38	38.06	38.31	12,552	+0.13(+0.34%)
Jul 14, 2016	38.18	38.21	38.08	38.18	20,594	+0.60(+1.60%)
Jul 13, 2016	37.81	37.81	37.37	37.58	10,480	-0.15(-0.40%)
Jul 12, 2016	37.21	37.80	37.21	37.73	38,873	+0.87(+2.36%)
Jul 11, 2016	36.90	36.96	36.78	36.86	16,196	+0.22(+0.60%)
Jul 08, 2016	36.45	36.72	35.96	36.64	31,798	+0.68(+1.89%)
Jul 07, 2016	36.00	36.00	35.64	35.96	7,765	+0.45(+1.27%)
Jul 06, 2016	35.03	35.61	34.97	35.51	63,288	+0.23(+0.65%)
Jul 05, 2016	35.55	35.55	35.06	35.28	19,354	-0.59(-1.64%)
Jul 01, 2016	35.95	35.87	35.87	35.87	11,700	-0.21(-0.58%)
Jun 30, 2016	35.61	36.08	35.35	36.08	28,492	+0.54(+1.52%)
Jun 29, 2016	35.07	35.54	34.93	35.54	20,812	+0.88(+2.54%)
Jun 28, 2016	34.61	34.81	34.28	34.66	15,314	+0.65(+1.91%)
Jun 27, 2016	35.23	35.23	33.93	34.01	26,684	-1.70(-4.76%)
Jun 24, 2016	36.31	36.63	35.63	35.71	62,730	-2.56(-6.69%)
Jun 23, 2016	37.70	38.27	37.66	38.27	21,481	+1.03(+2.77%)
Jun 22, 2016	37.04	37.41	37.08	37.24	13,747	+0.16(+0.43%)
Jun 21, 2016	37.31	37.36	37.01	37.08	16,891	-0.30(-0.80%)
Jun 20, 2016	37.60	37.96	37.38	37.38	11,337	+0.32(+0.86%)
Jun 17, 2016	37.17	37.51	36.96	37.06	18,449	-0.08(-0.22%)
Jun 16, 2016	36.65	37.15	36.42	37.14	22,245	+0.12(+0.32%)
Jun 15, 2016	36.99	37.51	36.98	37.02	20,296	+0.16(+0.43%)
Jun 14, 2016	37.25	37.45	36.68	36.86	32,252	-0.54(-1.44%)
Jun 13, 2016	37.44	37.80	37.37	37.40	19,289	-0.28(-0.74%)
Jun 10, 2016	37.78	37.98	37.55	37.68	10,882	-0.59(-1.54%)
Jun 09, 2016	38.47	38.47	38.09	38.27	50,084	-0.44(-1.14%)
Jun 08, 2016	38.77	38.90	38.69	38.71	10,117	-0.05(-0.13%)
Jun 07, 2016	39.15	39.15	38.74	38.76	46,520	-0.48(-1.22%)
Jun 06, 2016	38.72	39.24	38.72	39.24	33,257	+0.57(+1.47%)
Jun 03, 2016	38.92	38.92	38.28	38.67	11,900	-0.82(-2.08%)
Jun 02, 2016	39.43	39.51	39.30	39.49	28,119	-0.12(-0.30%)
Jun 01, 2016	39.18	39.67	38.91	39.61	20,200	+0.13(+0.33%)
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%)

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.