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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	34.31	34.38	34.09	34.11	37,904	-0.21(-0.61%)
Oct 30, 2013	34.68	34.68	34.26	34.32	57,261	-0.27(-0.78%)
Oct 29, 2013	34.58	34.59	34.42	34.59	23,274	+0.15(+0.44%)
Oct 28, 2013	34.64	34.64	34.38	34.44	17,298	-0.17(-0.49%)
Oct 25, 2013	34.55	34.61	34.48	34.61	11,962	+0.15(+0.43%)
Oct 24, 2013	34.40	34.51	34.35	34.46	12,483	+0.10(+0.29%)
Oct 23, 2013	34.28	34.39	34.08	34.36	33,872	-0.06(-0.17%)
Oct 22, 2013	34.46	34.55	34.23	34.42	33,173	+0.09(+0.26%)
Oct 21, 2013	34.59	34.59	34.31	34.33	84,100	-0.16(-0.46%)
Oct 18, 2013	34.35	34.51	34.14	34.49	80,633	+0.39(+1.14%)
Oct 17, 2013	33.84	34.12	33.61	34.10	140,245	+0.14(+0.41%)
Oct 16, 2013	33.60	34.11	33.60	33.96	94,755	+0.58(+1.74%)
Oct 15, 2013	33.48	33.77	33.38	33.38	119,146	-0.07(-0.21%)
Oct 14, 2013	33.13	33.48	33.05	33.45	17,615	+0.14(+0.42%)
Oct 11, 2013	32.99	33.34	32.99	33.31	53,349	+0.31(+0.94%)
Oct 10, 2013	32.46	33.00	32.46	33.00	27,471	+0.86(+2.68%)
Oct 09, 2013	32.04	32.32	31.90	32.14	48,154	+0.17(+0.53%)
Oct 08, 2013	32.48	32.51	31.96	31.97	69,626	-0.54(-1.66%)
Oct 07, 2013	32.62	32.76	32.51	32.51	25,339	-0.42(-1.28%)
Oct 04, 2013	32.52	32.98	32.46	32.93	36,087	+0.39(+1.20%)
Oct 03, 2013	32.61	32.69	32.23	32.54	69,305	-0.13(-0.40%)
Oct 02, 2013	32.74	32.77	32.53	32.67	20,734	-0.33(-1.00%)
Oct 01, 2013	32.73	33.00	32.73	33.00	73,940	+0.16(+0.49%)
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%)

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.