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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.75	54.92	54.62	54.82	34,901	+0.17(+0.31%)
Jul 28, 2017	54.49	54.71	54.49	54.65	29,401	+0.05(+0.09%)
Jul 27, 2017	55.05	55.05	54.32	54.60	53,625	-0.28(-0.51%)
Jul 26, 2017	55.14	55.29	54.83	54.88	19,382	-0.22(-0.40%)
Jul 25, 2017	54.82	55.19	54.76	55.10	27,664	+0.73(+1.34%)
Jul 24, 2017	54.25	54.43	54.24	54.37	9,717	+0.06(+0.11%)
Jul 21, 2017	54.35	54.42	54.12	54.31	10,024	+0.26(+0.48%)
Jul 20, 2017	53.93	54.26	53.93	54.05	8,437	+0.05(+0.09%)
Jul 19, 2017	54.15	54.16	53.70	54.00	47,369	+0.07(+0.13%)
Jul 18, 2017	53.72	53.93	53.45	53.93	46,325	+0.12(+0.22%)
Jul 17, 2017	53.69	53.97	53.58	53.81	9,005	+0.07(+0.13%)
Jul 14, 2017	53.95	53.95	53.47	53.74	31,771	-0.40(-0.73%)
Jul 13, 2017	53.83	54.22	53.77	54.14	12,413	+0.38(+0.70%)
Jul 12, 2017	53.62	53.89	53.47	53.76	21,206	+0.09(+0.17%)
Jul 11, 2017	53.96	53.96	53.55	53.67	15,572	-0.21(-0.39%)
Jul 10, 2017	53.86	54.05	53.56	53.88	21,130	+0.07(+0.13%)
Jul 07, 2017	54.01	54.01	53.64	53.81	55,478	+0.06(+0.11%)
Jul 06, 2017	54.10	54.24	53.73	53.75	64,833	-0.44(-0.81%)
Jul 05, 2017	54.20	54.29	53.92	54.19	124,955	+0.11(+0.20%)
Jul 03, 2017	53.53	54.19	53.53	54.08	20,664	+0.79(+1.48%)
Jun 30, 2017	53.59	53.69	53.20	53.29	16,122	-0.07(-0.13%)
Jun 29, 2017	54.20	54.20	53.07	53.36	21,084	+0.01(+0.02%)
Jun 28, 2017	53.24	53.47	53.08	53.35	19,278	+0.58(+1.10%)
Jun 27, 2017	52.55	53.13	52.55	52.77	12,288	+0.25(+0.48%)
Jun 26, 2017	52.35	52.59	52.03	52.52	13,352	+0.38(+0.73%)
Jun 23, 2017	52.28	52.33	52.05	52.14	13,722	-0.26(-0.50%)
Jun 22, 2017	52.51	52.57	52.36	52.40	60,455	-0.25(-0.47%)
Jun 21, 2017	52.93	53.06	52.59	52.65	35,229	-0.49(-0.92%)
Jun 20, 2017	53.40	53.40	53.08	53.14	14,864	-0.37(-0.69%)
Jun 19, 2017	53.12	53.69	53.10	53.51	27,018	+0.62(+1.17%)
Jun 16, 2017	53.05	53.05	52.82	52.89	6,232	-0.15(-0.28%)
Jun 15, 2017	52.93	53.19	52.93	53.04	8,527	-0.28(-0.53%)
Jun 14, 2017	52.88	53.34	52.61	53.32	16,032	+0.03(+0.06%)
Jun 13, 2017	53.11	53.35	53.09	53.29	34,470	+0.39(+0.74%)
Jun 12, 2017	52.71	52.94	52.55	52.90	12,710	+0.27(+0.51%)
Jun 09, 2017	52.01	52.80	52.01	52.63	55,588	+0.88(+1.70%)
Jun 08, 2017	51.01	51.99	51.01	51.75	146,884	+0.78(+1.53%)
Jun 07, 2017	50.63	51.09	50.63	50.97	32,430	+0.51(+1.01%)
Jun 06, 2017	50.29	50.55	50.29	50.46	8,932	-0.16(-0.32%)
Jun 05, 2017	50.29	50.88	50.29	50.62	14,250	+0.35(+0.70%)
Jun 02, 2017	50.10	50.55	50.10	50.27	26,423	-0.29(-0.57%)
Jun 01, 2017	50.03	50.56	49.75	50.56	85,272	+0.73(+1.46%)
May 31, 2017	50.21	50.21	49.35	49.83	36,251	-0.30(-0.60%)
May 30, 2017	50.38	50.38	50.10	50.13	18,754	-0.52(-1.03%)
May 26, 2017	50.52	50.69	50.43	50.65	11,139	+0.05(+0.10%)
May 25, 2017	50.34	50.77	50.34	50.60	16,310	+0.40(+0.80%)
May 24, 2017	50.20	50.26	50.01	50.20	17,428	+0.09(+0.18%)
May 23, 2017	49.87	50.27	49.41	50.11	25,545	+0.31(+0.62%)
May 22, 2017	49.88	49.98	49.60	49.80	33,351	+0.14(+0.28%)
May 19, 2017	49.35	49.97	49.35	49.66	13,060	+0.36(+0.73%)
May 18, 2017	49.04	49.46	49.04	49.30	18,833	+0.24(+0.49%)
May 17, 2017	50.22	50.30	49.01	49.06	20,586	-1.97(-3.86%)
May 16, 2017	51.23	51.23	50.73	51.03	23,519	-0.05(-0.10%)
May 15, 2017	50.56	51.15	50.56	51.08	25,554	+0.65(+1.29%)
May 12, 2017	50.52	50.52	50.23	50.43	13,263	-0.29(-0.57%)
May 11, 2017	50.89	50.89	50.27	50.72	24,229	-0.32(-0.63%)
May 10, 2017	50.89	51.06	50.75	51.04	7,700	+0.02(+0.04%)
May 09, 2017	51.04	51.23	50.98	51.02	10,646	+0.11(+0.22%)
May 08, 2017	51.17	51.17	50.82	50.91	19,267	-0.25(-0.49%)
May 05, 2017	51.23	51.24	50.98	51.16	11,719	-0.14(-0.27%)
May 04, 2017	51.59	51.59	51.17	51.30	5,353	-0.07(-0.14%)
May 03, 2017	50.98	51.39	50.98	51.37	24,244	+0.27(+0.53%)
May 02, 2017	51.08	51.11	50.76	51.10	23,399	+0.07(+0.14%)

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.