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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.13	21.13	20.94	20.97	5,324	-0.20(-0.94%)
Jul 30, 2012	21.34	21.37	21.17	21.17	4,678	-0.11(-0.52%)
Jul 27, 2012	20.82	21.33	20.82	21.28	14,759	+0.49(+2.36%)
Jul 26, 2012	20.65	20.79	20.63	20.79	8,620	+0.27(+1.32%)
Jul 25, 2012	20.43	20.66	20.27	20.52	37,504	+0.24(+1.18%)
Jul 24, 2012	20.40	20.40	20.16	20.28	8,432	-0.14(-0.66%)
Jul 23, 2012	20.27	20.43	20.10	20.42	17,709	-0.23(-1.14%)
Jul 20, 2012	20.92	20.92	20.65	20.65	8,854	-0.45(-2.13%)
Jul 19, 2012	21.36	21.36	21.03	21.10	44,212	-0.24(-1.13%)
Jul 18, 2012	21.39	21.50	21.32	21.34	19,325	-0.15(-0.70%)
Jul 17, 2012	21.23	21.49	21.23	21.49	8,212	+0.11(+0.51%)
Jul 16, 2012	21.36	21.45	21.26	21.38	13,619	-0.02(-0.11%)
Jul 13, 2012	21.23	21.42	21.21	21.40	17,754	+0.50(+2.41%)
Jul 12, 2012	20.83	20.98	20.72	20.90	3,442	-0.09(-0.43%)
Jul 11, 2012	20.90	21.10	20.87	20.99	24,607	+0.19(+0.91%)
Jul 10, 2012	21.16	21.25	20.80	20.80	12,750	-0.27(-1.26%)
Jul 09, 2012	21.21	21.21	20.97	21.07	2,963	-0.27(-1.27%)
Jul 06, 2012	21.30	21.35	21.21	21.34	16,041	-0.18(-0.83%)
Jul 05, 2012	21.68	21.68	21.52	21.52	3,284	-0.29(-1.35%)
Jul 03, 2012	21.68	21.87	21.68	21.81	4,000	+0.12(+0.55%)
Jul 02, 2012	21.59	21.69	21.42	21.69	2,445	+0.16(+0.74%)
Jun 29, 2012	21.58	21.58	21.40	21.53	10,427	+0.48(+2.28%)
Jun 28, 2012	20.83	21.05	20.76	21.05	19,703	+0.06(+0.29%)
Jun 27, 2012	20.72	21.01	20.72	20.99	5,756	+0.19(+0.91%)
Jun 26, 2012	20.79	20.84	20.75	20.80	12,703	+0.08(+0.39%)
Jun 25, 2012	20.79	20.79	20.56	20.72	3,269	-0.51(-2.42%)
Jun 22, 2012	21.25	21.30	21.15	21.23	2,830	+0.18(+0.87%)
Jun 21, 2012	21.69	21.69	21.04	21.05	13,655	-0.58(-2.68%)
Jun 20, 2012	21.70	21.82	21.55	21.63	12,615	-0.03(-0.14%)
Jun 19, 2012	21.46	21.74	21.46	21.66	6,864	+0.18(+0.84%)
Jun 18, 2012	21.47	21.53	21.41	21.48	21,385	+0.01(+0.05%)
Jun 15, 2012	21.22	21.47	21.21	21.47	5,775	+0.35(+1.66%)
Jun 14, 2012	21.05	21.14	21.00	21.12	5,858	+0.10(+0.48%)
Jun 13, 2012	21.10	21.19	21.02	21.02	3,166	-0.17(-0.80%)
Jun 12, 2012	20.92	21.19	20.91	21.19	3,342	+0.26(+1.24%)
Jun 11, 2012	21.21	21.24	20.93	20.93	11,980	-0.31(-1.46%)
Jun 08, 2012	21.09	21.26	21.06	21.24	4,200	+0.13(+0.62%)
Jun 07, 2012	21.56	21.56	21.11	21.11	7,435	-0.07(-0.35%)
Jun 06, 2012	20.87	21.21	20.87	21.18	7,387	+0.59(+2.88%)
Jun 05, 2012	20.46	20.59	20.46	20.59	2,540	+0.34(+1.68%)
Jun 04, 2012	20.46	20.49	20.14	20.25	12,816	-0.20(-0.98%)
Jun 01, 2012	20.46	20.68	20.43	20.45	13,726	-0.60(-2.86%)
May 31, 2012	20.80	21.06	20.78	21.05	38,230	+0.03(+0.15%)
May 30, 2012	21.15	21.15	20.93	21.02	94,533	-0.42(-1.96%)
May 29, 2012	21.21	21.44	21.21	21.44	18,890	+0.34(+1.61%)
May 25, 2012	20.97	21.18	20.97	21.10	31,656	+0.13(+0.62%)
May 24, 2012	21.11	21.12	20.84	20.97	26,690	-0.06(-0.29%)
May 23, 2012	20.77	21.03	20.56	21.03	68,243	-0.02(-0.10%)
May 22, 2012	21.24	21.52	20.92	21.05	141,856	-0.07(-0.33%)
May 21, 2012	20.84	21.12	20.72	21.12	45,828	+0.40(+1.93%)
May 18, 2012	21.02	21.04	20.67	20.72	28,019	-0.19(-0.90%)
May 17, 2012	21.21	21.23	20.90	20.91	117,434	-0.24(-1.15%)
May 16, 2012	21.71	21.76	21.15	21.15	15,559	-0.37(-1.72%)
May 15, 2012	21.60	21.73	21.52	21.52	8,690	-0.08(-0.37%)
May 14, 2012	21.67	21.74	21.60	21.60	41,185	-0.40(-1.82%)
May 11, 2012	21.93	22.17	21.84	22.00	24,304	-0.21(-0.95%)
May 10, 2012	22.54	22.54	22.19	22.21	17,377	-0.09(-0.40%)
May 09, 2012	22.16	22.45	22.08	22.30	20,005	-0.15(-0.67%)
May 08, 2012	22.34	22.45	22.21	22.45	35,736	-0.09(-0.40%)
May 07, 2012	22.51	22.69	22.46	22.54	17,923	-0.08(-0.35%)
May 04, 2012	22.77	22.77	22.52	22.62	42,247	-0.28(-1.22%)
May 03, 2012	23.14	23.14	22.82	22.90	15,461	-0.25(-1.08%)
May 02, 2012	23.33	23.33	23.08	23.15	30,899	-0.46(-1.95%)

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.