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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	29.76	29.76	29.05	29.47	494,211	+0.01(+0.03%)
Sep 29, 2009	29.48	29.72	29.41	29.46	70,980	+0.02(+0.07%)
Sep 28, 2009	28.85	29.44	28.78	29.44	72,855	+0.97(+3.41%)
Sep 25, 2009	28.68	29.02	28.21	28.47	173,800	-0.37(-1.28%)
Sep 24, 2009	29.67	29.69	28.65	28.84	333,852	-0.77(-2.60%)
Sep 23, 2009	30.10	30.25	29.58	29.61	120,877	-0.41(-1.37%)
Sep 22, 2009	29.71	30.08	29.51	30.02	130,518	+0.59(+2.00%)
Sep 21, 2009	29.21	29.53	29.11	29.43	177,954	+0.00(+0.00%)
Sep 18, 2009	29.29	29.57	29.07	29.43	131,026	+0.28(+0.96%)
Sep 17, 2009	29.14	29.49	28.96	29.15	219,676	+0.61(+2.13%)
Sep 16, 2009	28.57	29.13	28.47	28.54	323,543	+0.13(+0.47%)
Sep 15, 2009	28.32	28.59	28.04	28.41	386,441	+0.19(+0.67%)
Sep 14, 2009	28.12	28.26	27.45	28.22	147,221	+0.44(+1.58%)
Sep 11, 2009	28.13	28.15	27.77	27.78	78,871	-0.22(-0.79%)
Sep 10, 2009	27.75	28.04	27.48	28.00	100,278	+0.27(+0.97%)
Sep 09, 2009	27.39	27.87	27.31	27.73	60,173	+0.35(+1.28%)
Sep 08, 2009	27.20	27.40	27.13	27.38	80,166	+0.42(+1.56%)
Sep 04, 2009	26.90	26.96	26.60	26.96	79,230	+0.20(+0.75%)
Sep 03, 2009	26.52	26.81	26.41	26.76	205,812	+0.35(+1.33%)
Sep 02, 2009	26.41	26.84	26.29	26.41	464,727	-0.14(-0.53%)
Sep 01, 2009	27.69	27.88	26.52	26.55	481,579	-1.20(-4.32%)
Aug 31, 2009	27.36	27.78	27.04	27.75	191,850	+0.18(+0.65%)
Aug 28, 2009	27.77	27.77	27.27	27.57	149,300	+0.17(+0.62%)
Aug 27, 2009	27.37	27.41	26.92	27.40	224,665	+0.09(+0.33%)
Aug 26, 2009	27.08	27.42	27.07	27.31	226,647	+0.04(+0.15%)
Aug 25, 2009	27.06	27.45	27.05	27.27	531,024	+0.36(+1.34%)
Aug 24, 2009	27.32	27.44	26.88	26.91	209,067	-0.19(-0.70%)
Aug 21, 2009	27.08	27.20	26.95	27.10	212,060	+0.25(+0.93%)
Aug 20, 2009	26.24	26.86	26.24	26.85	207,341	+0.45(+1.70%)
Aug 19, 2009	26.10	26.49	25.97	26.40	242,922	+0.05(+0.19%)
Aug 18, 2009	26.09	26.44	26.09	26.35	197,486	+0.17(+0.65%)
Aug 17, 2009	26.38	26.38	25.93	26.18	219,761	-0.77(-2.86%)
Aug 14, 2009	27.49	27.50	26.71	26.95	194,992	-0.48(-1.75%)
Aug 13, 2009	27.64	27.64	27.14	27.43	325,181	+0.07(+0.26%)
Aug 12, 2009	26.68	27.55	26.68	27.36	227,758	+0.62(+2.32%)
Aug 11, 2009	27.07	27.24	26.72	26.74	346,174	-0.49(-1.80%)
Aug 10, 2009	27.34	27.55	27.03	27.23	278,841	-0.33(-1.20%)
Aug 07, 2009	27.26	27.95	27.04	27.56	371,106	+0.68(+2.53%)
Aug 06, 2009	27.39	27.41	26.73	26.88	132,237	-0.18(-0.67%)
Aug 05, 2009	26.98	27.17	26.62	27.06	176,398	+0.21(+0.78%)
Aug 04, 2009	26.69	26.94	26.61	26.85	266,943	+0.08(+0.30%)
Aug 03, 2009	26.96	27.04	26.58	26.77	433,852	+0.19(+0.71%)
Jul 31, 2009	26.69	26.74	26.37	26.58	584,586	-0.03(-0.11%)
Jul 30, 2009	26.30	26.88	26.14	26.61	375,100	+0.66(+2.54%)
Jul 29, 2009	25.81	26.01	25.71	25.95	282,079	+0.10(+0.39%)
Jul 28, 2009	26.05	26.05	25.66	25.85	443,990	-0.29(-1.11%)
Jul 27, 2009	26.11	26.41	26.00	26.14	403,708	+0.17(+0.65%)
Jul 24, 2009	26.06	26.06	25.55	25.97	750	-0.02(-0.08%)
Jul 23, 2009	25.33	26.14	25.18	25.99	373,751	+0.69(+2.73%)
Jul 22, 2009	25.05	25.41	25.05	25.30	438,445	-0.01(-0.04%)
Jul 21, 2009	25.73	25.73	25.08	25.31	406,854	-0.07(-0.28%)
Jul 20, 2009	25.21	25.49	25.21	25.38	251,920	+0.38(+1.52%)
Jul 17, 2009	25.13	25.29	24.91	25.00	251,450	-0.23(-0.91%)
Jul 16, 2009	25.15	25.38	24.81	25.23	211,913	+0.00(+0.00%)
Jul 15, 2009	24.83	25.44	24.73	25.23	610,003	+0.83(+3.40%)
Jul 14, 2009	24.45	24.58	24.19	24.40	315,633	-0.12(-0.49%)
Jul 13, 2009	23.90	24.54	23.90	24.52	242,376	+1.03(+4.38%)
Jul 10, 2009	23.31	23.55	23.28	23.49	247,655	-0.01(-0.04%)
Jul 09, 2009	23.50	23.73	23.42	23.50	177,311	+0.31(+1.34%)
Jul 08, 2009	23.87	23.88	22.82	23.19	548,612	-0.66(-2.77%)
Jul 07, 2009	24.64	24.75	23.83	23.85	120,630	-0.86(-3.48%)
Jul 06, 2009	24.53	24.76	24.40	24.71	98,107	-0.15(-0.60%)
Jul 02, 2009	25.28	25.30	24.85	24.86	161,408	-0.71(-2.78%)

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.