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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	38.55	38.57	38.03	38.03	46,067	-0.86(-2.21%)
Jul 30, 2014	38.59	38.97	38.50	38.89	43,442	+0.48(+1.25%)
Jul 29, 2014	38.34	38.78	38.34	38.41	64,505	+0.16(+0.42%)
Jul 28, 2014	38.17	38.39	37.95	38.25	60,378	+0.06(+0.16%)
Jul 25, 2014	38.28	38.28	38.09	38.19	36,624	-0.25(-0.65%)
Jul 24, 2014	38.28	38.63	38.12	38.44	33,872	+0.21(+0.55%)
Jul 23, 2014	38.06	38.26	37.84	38.23	26,231	+0.28(+0.74%)
Jul 22, 2014	37.78	38.08	37.78	37.95	86,126	+0.26(+0.69%)
Jul 21, 2014	37.50	37.73	37.38	37.69	14,672	+0.06(+0.16%)
Jul 18, 2014	37.03	37.70	37.03	37.63	26,860	+0.70(+1.90%)
Jul 17, 2014	37.00	37.20	36.87	36.93	33,798	-0.18(-0.49%)
Jul 16, 2014	37.28	37.32	36.94	37.11	32,275	-0.04(-0.11%)
Jul 15, 2014	37.36	37.48	36.96	37.15	28,519	-0.03(-0.08%)
Jul 14, 2014	37.26	37.31	37.14	37.18	37,280	+0.37(+1.01%)
Jul 11, 2014	36.52	36.84	36.43	36.81	14,498	+0.21(+0.57%)
Jul 10, 2014	36.40	36.81	36.25	36.60	54,075	-0.43(-1.16%)
Jul 09, 2014	37.19	37.19	36.89	37.03	55,184	-0.09(-0.24%)
Jul 08, 2014	37.70	37.70	37.00	37.12	31,336	-0.80(-2.12%)
Jul 07, 2014	38.11	38.11	37.77	37.92	16,328	-0.39(-1.01%)
Jul 03, 2014	38.00	38.31	38.31	38.31	20,400	+0.52(+1.38%)
Jul 02, 2014	37.80	37.95	37.76	37.79	53,194	-0.06(-0.16%)
Jul 01, 2014	37.96	38.06	37.80	37.85	48,754	+0.19(+0.50%)
Jun 30, 2014	37.49	37.73	37.49	37.66	15,289	+0.16(+0.43%)
Jun 27, 2014	37.54	37.65	37.41	37.50	16,311	+0.05(+0.13%)
Jun 26, 2014	37.36	37.49	37.13	37.45	29,150	-0.10(-0.27%)
Jun 25, 2014	37.12	37.65	37.12	37.55	89,030	+0.27(+0.72%)
Jun 24, 2014	37.94	37.94	37.28	37.28	59,462	-0.86(-2.25%)
Jun 23, 2014	37.96	38.14	37.75	38.14	28,200	+0.15(+0.39%)
Jun 20, 2014	37.78	37.99	37.75	37.99	12,772	+0.27(+0.72%)
Jun 19, 2014	38.26	38.29	37.49	37.72	61,425	-0.50(-1.31%)
Jun 18, 2014	38.18	38.23	37.81	38.22	181,366	+0.08(+0.21%)
Jun 17, 2014	37.18	38.25	37.18	38.14	56,657	+0.85(+2.28%)
Jun 16, 2014	37.10	37.37	37.02	37.29	141,484	+0.02(+0.05%)
Jun 13, 2014	37.19	37.33	37.13	37.27	31,611	+0.19(+0.51%)
Jun 12, 2014	36.99	37.33	36.91	37.08	27,533	+0.05(+0.14%)
Jun 11, 2014	37.16	37.19	36.88	37.03	110,767	-0.40(-1.07%)
Jun 10, 2014	37.54	37.56	37.28	37.43	34,384	+0.08(+0.21%)
Jun 06, 2014	36.95	37.41	36.95	37.35	61,188	+0.48(+1.30%)
Jun 05, 2014	36.71	36.95	36.42	36.87	37,379	+0.19(+0.52%)
Jun 04, 2014	36.26	36.69	36.18	36.68	52,306	+0.27(+0.74%)
Jun 03, 2014	36.52	36.61	36.29	36.41	97,172	-0.27(-0.74%)
Jun 02, 2014	36.78	36.78	36.38	36.68	33,585	-0.09(-0.24%)
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%)

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.