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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	32.73	32.88	32.66	32.84	28,656	-0.08(-0.24%)
Sep 26, 2013	32.93	33.12	32.79	32.92	42,265	+0.01(+0.03%)
Sep 25, 2013	32.93	33.13	32.86	32.91	35,866	+0.16(+0.49%)
Sep 24, 2013	32.77	33.05	32.64	32.75	31,585	-0.08(-0.24%)
Sep 23, 2013	32.97	32.97	32.74	32.83	59,254	-0.28(-0.85%)
Sep 20, 2013	33.21	33.34	33.08	33.11	47,385	-0.04(-0.12%)
Sep 19, 2013	33.37	33.44	32.92	33.15	62,243	+0.00(+0.00%)
Sep 18, 2013	33.48	33.55	33.07	33.15	40,592	-0.33(-0.97%)
Sep 17, 2013	33.24	33.48	33.24	33.48	49,782	+0.31(+0.92%)
Sep 16, 2013	33.32	33.32	33.11	33.17	30,972	+0.21(+0.64%)
Sep 13, 2013	32.89	32.99	32.77	32.96	34,362	+0.09(+0.27%)
Sep 12, 2013	32.96	33.05	32.80	32.87	32,718	-0.17(-0.51%)
Sep 11, 2013	33.12	33.12	32.89	33.04	147,648	-0.08(-0.24%)
Sep 10, 2013	32.88	33.16	32.88	33.12	67,615	+0.51(+1.56%)
Sep 09, 2013	32.45	32.61	32.35	32.61	64,409	+0.38(+1.18%)
Sep 06, 2013	32.34	32.35	31.84	32.23	17,025	+0.03(+0.09%)
Sep 05, 2013	32.15	32.33	32.10	32.20	43,748	+0.16(+0.50%)
Sep 04, 2013	31.82	32.15	31.82	32.04	41,825	+0.50(+1.59%)
Sep 03, 2013	31.64	31.90	31.36	31.54	81,552	+0.26(+0.83%)
Aug 30, 2013	31.68	31.68	31.18	31.28	64,915	-0.34(-1.07%)
Aug 29, 2013	31.27	31.73	31.27	31.62	18,329	+0.26(+0.83%)
Aug 28, 2013	31.22	31.55	31.14	31.36	14,514	+0.11(+0.35%)
Aug 27, 2013	31.73	31.80	31.22	31.25	124,500	-0.86(-2.68%)
Aug 26, 2013	32.15	32.40	32.11	32.11	23,929	-0.07(-0.22%)
Aug 23, 2013	32.22	32.22	31.96	32.18	91,757	+0.03(+0.09%)
Aug 22, 2013	32.14	32.27	31.93	32.15	41,006	+0.30(+0.94%)
Aug 21, 2013	31.88	32.09	31.67	31.85	48,407	-0.21(-0.66%)
Aug 20, 2013	31.66	32.10	31.61	32.06	25,983	+0.41(+1.30%)
Aug 19, 2013	31.86	32.05	31.65	31.65	73,050	-0.30(-0.94%)
Aug 16, 2013	31.80	32.08	31.80	31.95	202,045	+0.06(+0.19%)
Aug 15, 2013	32.13	32.15	31.77	31.89	102,703	-0.56(-1.73%)
Aug 14, 2013	32.68	32.68	32.41	32.45	220,747	-0.14(-0.43%)
Aug 13, 2013	32.27	32.67	32.23	32.59	28,151	+0.37(+1.14%)
Aug 12, 2013	32.27	32.40	32.10	32.22	51,391	-0.18(-0.55%)
Aug 09, 2013	32.27	32.51	32.27	32.40	23,742	+0.04(+0.12%)
Aug 08, 2013	32.48	32.60	32.20	32.36	109,079	+0.08(+0.25%)
Aug 07, 2013	32.32	32.39	31.96	32.28	163,232	-0.22(-0.68%)
Aug 06, 2013	32.78	32.81	32.43	32.50	61,757	-0.35(-1.07%)
Aug 05, 2013	33.06	33.06	32.70	32.85	64,325	-0.12(-0.36%)
Aug 02, 2013	32.90	32.97	32.70	32.97	100,604	+0.06(+0.18%)
Aug 01, 2013	32.67	33.08	32.62	32.91	132,605	+0.57(+1.76%)
Jul 31, 2013	32.26	32.57	32.23	32.34	74,398	+0.14(+0.43%)
Jul 30, 2013	32.25	32.33	32.15	32.20	43,427	+0.03(+0.09%)
Jul 29, 2013	32.26	32.28	32.08	32.17	25,515	-0.14(-0.43%)
Jul 26, 2013	32.28	32.31	32.09	32.31	31,994	-0.09(-0.28%)
Jul 25, 2013	32.13	32.40	32.08	32.40	36,544	+0.33(+1.03%)
Jul 24, 2013	32.37	32.38	32.01	32.07	35,111	-0.17(-0.53%)
Jul 23, 2013	32.32	32.40	32.09	32.24	244,334	+0.09(+0.28%)
Jul 22, 2013	32.12	32.17	31.96	32.15	179,893	+0.01(+0.03%)
Jul 19, 2013	32.25	32.25	31.97	32.14	51,974	-0.14(-0.43%)
Jul 18, 2013	32.04	32.41	32.02	32.28	152,931	+0.43(+1.35%)
Jul 17, 2013	31.96	32.04	31.75	31.85	126,461	-0.05(-0.16%)
Jul 16, 2013	32.44	32.44	31.80	31.90	60,285	-0.35(-1.09%)
Jul 15, 2013	32.17	32.30	31.94	32.25	67,896	+0.21(+0.66%)
Jul 12, 2013	32.02	32.05	31.90	32.04	101,480	+0.15(+0.47%)
Jul 11, 2013	32.28	32.31	31.73	31.89	128,791	+0.03(+0.09%)
Jul 10, 2013	31.87	31.97	31.66	31.86	85,577	-0.05(-0.16%)
Jul 09, 2013	31.99	31.91	31.60	31.91	187,797	+0.25(+0.79%)
Jul 08, 2013	31.70	31.81	31.61	31.66	167,115	+0.20(+0.64%)
Jul 05, 2013	31.14	31.46	31.09	31.46	243,779	+0.60(+1.94%)
Jul 03, 2013	30.74	30.95	30.68	30.86	42,997	-0.03(-0.10%)
Jul 02, 2013	31.07	31.37	30.66	30.89	105,901	-0.20(-0.64%)

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.