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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	30.98	31.34	30.98	31.09	86,868	+0.31(+1.01%)
Jun 28, 2013	30.88	30.90	30.65	30.78	68,489	-0.18(-0.58%)
Jun 27, 2013	30.86	31.00	30.68	30.96	196,271	+0.45(+1.47%)
Jun 26, 2013	30.67	30.78	30.44	30.51	99,282	+0.03(+0.10%)
Jun 25, 2013	30.31	30.64	30.21	30.48	51,281	+0.35(+1.17%)
Jun 24, 2013	30.23	30.32	29.77	30.13	72,301	-0.35(-1.15%)
Jun 21, 2013	30.67	30.72	30.14	30.48	145,142	-0.04(-0.13%)
Jun 20, 2013	30.72	30.83	30.42	30.52	270,838	-0.53(-1.71%)
Jun 19, 2013	31.35	31.41	31.04	31.05	65,309	-0.29(-0.93%)
Jun 18, 2013	31.20	31.45	31.11	31.34	156,189	+0.30(+0.97%)
Jun 17, 2013	30.71	31.12	30.71	31.04	152,117	+0.53(+1.74%)
Jun 14, 2013	30.84	30.84	30.44	30.51	69,456	-0.33(-1.07%)
Jun 13, 2013	30.12	30.86	30.12	30.84	58,005	+0.68(+2.25%)
Jun 12, 2013	30.73	30.73	30.10	30.16	113,494	-0.23(-0.76%)
Jun 11, 2013	30.59	30.71	30.35	30.39	79,183	-0.54(-1.75%)
Jun 10, 2013	30.89	30.97	30.72	30.93	222,430	+0.18(+0.59%)
Jun 07, 2013	30.17	30.78	30.17	30.75	99,845	+0.80(+2.68%)
Jun 06, 2013	29.36	29.95	29.35	29.95	70,154	+0.56(+1.89%)
Jun 05, 2013	29.81	29.81	29.38	29.39	188,209	-0.51(-1.71%)
Jun 04, 2013	30.12	30.23	29.70	29.90	123,800	-0.12(-0.40%)
Jun 03, 2013	30.27	30.27	29.68	30.02	245,060	-0.16(-0.53%)
May 31, 2013	30.62	30.70	30.18	30.18	34,850	-0.45(-1.47%)
May 30, 2013	30.24	30.72	30.24	30.63	98,860	+0.42(+1.39%)
May 29, 2013	29.93	30.30	29.55	30.21	38,417	+0.13(+0.43%)
May 28, 2013	29.82	30.15	29.82	30.08	34,558	+0.63(+2.14%)
May 24, 2013	29.34	29.45	29.21	29.45	22,170	-0.03(-0.09%)
May 23, 2013	29.27	29.53	29.10	29.48	114,894	-0.13(-0.45%)
May 22, 2013	30.00	30.29	29.51	29.61	145,377	-0.38(-1.27%)
May 21, 2013	30.25	30.28	29.98	29.99	103,249	-0.18(-0.60%)
May 20, 2013	30.03	30.27	30.00	30.17	47,215	+0.03(+0.10%)
May 17, 2013	29.76	30.16	29.76	30.14	41,970	+0.48(+1.62%)
May 16, 2013	29.70	29.88	29.60	29.66	89,545	-0.07(-0.24%)
May 15, 2013	29.46	29.82	29.38	29.73	274,729	+0.80(+2.77%)
May 13, 2013	28.84	29.07	28.84	28.93	22,945	+0.01(+0.03%)
May 10, 2013	28.51	28.92	28.49	28.92	15,362	+0.39(+1.36%)
May 09, 2013	28.58	28.74	28.51	28.53	11,599	-0.10(-0.34%)
May 08, 2013	28.41	28.64	28.41	28.63	17,882	+0.14(+0.49%)
May 07, 2013	28.49	28.52	28.39	28.49	21,553	+0.05(+0.18%)
May 06, 2013	28.27	28.51	28.27	28.44	12,235	+0.13(+0.46%)
May 03, 2013	28.03	28.45	27.74	28.31	15,362	+0.57(+2.05%)
May 02, 2013	27.26	27.79	27.19	27.74	30,439	+0.52(+1.91%)

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.