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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.82	37.00	36.70	36.77	19,076	-0.13(-0.35%)
May 29, 2014	36.96	37.02	36.73	36.90	20,683	+0.04(+0.11%)
May 28, 2014	37.02	37.04	36.77	36.86	32,188	-0.21(-0.57%)
May 27, 2014	36.73	37.28	36.72	37.07	73,880	+0.49(+1.34%)
May 23, 2014	36.50	36.58	36.58	36.58	61,000	+0.02(+0.05%)
May 22, 2014	36.14	36.57	36.07	36.56	25,984	+0.39(+1.08%)
May 21, 2014	35.64	36.20	35.64	36.17	82,336	+0.58(+1.63%)
May 20, 2014	36.17	36.17	35.39	35.59	140,186	-0.57(-1.58%)
May 19, 2014	35.63	36.19	35.58	36.16	36,784	+0.37(+1.03%)
May 16, 2014	35.73	35.81	35.45	35.79	57,219	-0.02(-0.06%)
May 15, 2014	36.45	36.45	35.54	35.81	59,604	-0.83(-2.27%)
May 14, 2014	37.12	37.12	36.63	36.64	36,366	-0.54(-1.45%)
May 13, 2014	37.41	37.61	37.16	37.18	45,574	-0.26(-0.69%)
May 12, 2014	36.75	37.50	36.73	37.44	42,045	+0.89(+2.44%)
May 09, 2014	36.46	36.59	36.24	36.55	89,067	+0.03(+0.08%)
May 08, 2014	36.92	37.18	36.52	36.52	76,557	-0.49(-1.32%)
May 07, 2014	36.61	37.01	36.13	37.01	104,639	+0.42(+1.15%)
May 06, 2014	37.30	37.30	36.59	36.59	40,839	-0.83(-2.22%)
May 05, 2014	37.17	37.42	36.86	37.42	56,741	-0.08(-0.21%)
May 02, 2014	37.59	37.89	37.46	37.50	33,761	+0.05(+0.13%)
May 01, 2014	37.42	37.56	37.08	37.45	200,976	+0.03(+0.08%)
Apr 30, 2014	37.03	37.47	36.91	37.42	25,812	+0.33(+0.89%)
Apr 29, 2014	37.13	37.21	37.05	37.09	23,730	+0.25(+0.68%)
Apr 28, 2014	37.35	37.49	36.37	36.84	94,915	-0.39(-1.05%)
Apr 25, 2014	37.34	37.52	37.09	37.23	59,333	-0.38(-1.01%)
Apr 24, 2014	37.91	37.91	37.03	37.61	22,819	-0.04(-0.11%)
Apr 23, 2014	37.75	37.80	37.47	37.65	112,427	-0.11(-0.29%)
Apr 22, 2014	37.07	37.87	37.03	37.76	62,921	+0.72(+1.94%)
Apr 21, 2014	37.00	37.12	36.60	37.04	37,926	+0.09(+0.24%)
Apr 17, 2014	36.69	36.95	36.95	36.95	59,500	+0.41(+1.12%)
Apr 16, 2014	36.00	36.56	35.99	36.54	84,584	+0.87(+2.44%)
Apr 15, 2014	35.49	35.88	35.04	35.67	351,945	+0.26(+0.73%)
Apr 14, 2014	35.30	35.65	35.01	35.41	347,282	+0.26(+0.74%)
Apr 11, 2014	35.53	35.64	35.13	35.15	211,110	-0.68(-1.90%)
Apr 10, 2014	36.79	36.79	35.79	35.83	71,458	-0.98(-2.66%)
Apr 09, 2014	36.44	36.83	36.43	36.81	63,224	+0.49(+1.35%)
Apr 08, 2014	36.18	36.47	35.91	36.32	276,057	+0.16(+0.44%)
Apr 07, 2014	36.92	37.12	35.98	36.16	304,058	-0.93(-2.51%)
Apr 04, 2014	38.54	38.55	36.90	37.09	152,125	-1.32(-3.44%)
Apr 03, 2014	39.10	39.19	38.26	38.41	73,124	-0.66(-1.69%)
Apr 02, 2014	38.85	39.08	38.70	39.07	37,179	+0.34(+0.88%)
Apr 01, 2014	38.81	38.81	38.38	38.73	55,092	+0.13(+0.34%)
Mar 31, 2014	38.12	38.64	38.12	38.60	344,041	+0.71(+1.87%)
Mar 28, 2014	38.02	38.40	37.77	37.89	109,828	-0.07(-0.18%)
Mar 27, 2014	38.36	38.50	37.78	37.96	73,233	-0.46(-1.20%)
Mar 26, 2014	39.31	39.44	38.42	38.42	56,728	-0.69(-1.76%)
Mar 25, 2014	39.52	39.66	38.85	39.11	210,597	-0.41(-1.04%)
Mar 24, 2014	39.73	39.74	39.29	39.52	112,055	-0.07(-0.18%)
Mar 21, 2014	40.11	40.19	39.56	39.59	60,224	-0.30(-0.75%)
Mar 20, 2014	39.12	39.98	39.12	39.89	116,704	+0.69(+1.76%)
Mar 19, 2014	39.27	39.29	38.80	39.20	128,304	-0.03(-0.08%)
Mar 18, 2014	39.31	39.40	39.12	39.23	154,445	+0.01(+0.03%)
Mar 17, 2014	38.80	39.41	38.80	39.22	46,328	+0.59(+1.53%)
Mar 14, 2014	38.60	38.97	38.47	38.63	163,595	-0.06(-0.16%)
Mar 13, 2014	39.40	39.41	38.61	38.69	68,917	-0.54(-1.38%)
Mar 12, 2014	38.88	39.23	38.65	39.23	50,589	+0.12(+0.31%)
Mar 11, 2014	39.60	39.75	39.05	39.11	44,054	-0.52(-1.31%)
Mar 10, 2014	39.57	39.70	39.37	39.63	49,633	-0.06(-0.15%)
Mar 07, 2014	39.74	39.88	39.54	39.69	90,387	+0.17(+0.43%)
Mar 06, 2014	39.54	39.79	39.51	39.52	93,068	+0.15(+0.38%)
Mar 05, 2014	39.17	39.40	39.09	39.37	94,725	+0.16(+0.41%)
Mar 04, 2014	38.48	39.30	38.48	39.21	262,045	+1.23(+3.24%)

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.