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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	26.73	26.87	26.69	26.78	22,601	+0.08(+0.30%)
Jun 29, 2011	26.60	26.71	26.53	26.70	10,903	+0.55(+2.10%)
Jun 28, 2011	26.14	26.17	26.11	26.15	8,857	+0.09(+0.35%)
Jun 27, 2011	25.85	26.10	25.84	26.06	7,212	+0.19(+0.73%)
Jun 24, 2011	26.02	26.02	25.80	25.87	16,370	-0.43(-1.63%)
Jun 23, 2011	26.31	26.32	25.99	26.30	25,083	-0.30(-1.13%)
Jun 22, 2011	26.79	26.89	26.59	26.60	7,447	-0.25(-0.93%)
Jun 21, 2011	26.69	26.87	26.56	26.85	13,561	+0.31(+1.17%)
Jun 20, 2011	26.49	26.55	26.48	26.54	19,075	+0.08(+0.30%)
Jun 17, 2011	26.57	26.62	26.46	26.46	7,556	+0.18(+0.68%)
Jun 16, 2011	26.19	26.54	26.12	26.28	22,671	+0.05(+0.19%)
Jun 15, 2011	26.47	26.63	26.19	26.23	40,058	-0.47(-1.76%)
Jun 14, 2011	26.62	26.81	26.60	26.70	74,361	+0.32(+1.21%)
Jun 13, 2011	26.32	26.41	26.21	26.38	8,713	+0.13(+0.50%)
Jun 10, 2011	26.40	26.40	26.05	26.25	12,256	-0.26(-0.98%)
Jun 09, 2011	26.06	26.61	26.05	26.51	32,480	+0.51(+1.96%)
Jun 08, 2011	26.25	26.36	25.99	26.00	18,012	-0.35(-1.32%)
Jun 07, 2011	26.59	26.62	26.35	26.35	81,953	-0.09(-0.35%)
Jun 06, 2011	26.84	26.89	26.39	26.44	67,121	-0.45(-1.67%)
Jun 03, 2011	26.86	27.16	26.86	26.89	30,060	-0.76(-2.75%)
May 24, 2011	27.66	27.72	27.51	27.65	28,483	-0.05(-0.18%)
May 23, 2011	27.66	27.81	27.66	27.70	35,136	-0.33(-1.18%)
May 20, 2011	28.25	28.32	28.01	28.03	56,560	-0.32(-1.13%)
May 19, 2011	28.50	28.50	28.23	28.35	78,038	-0.03(-0.11%)
May 18, 2011	27.97	28.39	27.96	28.38	88,368	+0.45(+1.61%)
May 17, 2011	28.13	28.16	27.75	27.93	1,184,737	-0.26(-0.92%)
May 16, 2011	28.40	28.65	28.18	28.19	83,278	-0.43(-1.50%)
May 13, 2011	28.95	28.96	28.54	28.62	11,054	-0.43(-1.48%)
May 12, 2011	28.89	29.07	28.78	29.05	46,665	+0.03(+0.10%)
May 11, 2011	29.44	29.45	28.95	29.02	1,198,028	-0.46(-1.56%)
May 10, 2011	29.39	29.51	29.32	29.48	11,367	+0.29(+0.99%)
May 09, 2011	29.11	29.23	29.01	29.19	13,199	+0.06(+0.21%)
May 06, 2011	29.28	29.38	29.08	29.13	47,127	+0.23(+0.80%)
May 05, 2011	28.99	29.08	28.79	28.90	27,929	-0.27(-0.93%)
May 04, 2011	29.47	29.50	29.09	29.17	59,407	-0.31(-1.05%)
May 03, 2011	29.66	29.66	29.35	29.48	44,186	-0.24(-0.81%)
May 02, 2011	29.72	29.74	29.69	29.72	51,957	-0.21(-0.70%)
Apr 29, 2011	29.99	30.03	29.82	29.93	31,658	-0.07(-0.23%)
Apr 28, 2011	29.95	30.00	29.86	30.00	50,202	-0.01(-0.03%)
Apr 27, 2011	30.05	30.05	29.81	30.01	31,365	+0.03(+0.10%)
Apr 26, 2011	29.87	30.04	29.76	29.98	341,953	+0.15(+0.50%)
Apr 25, 2011	29.90	29.90	29.78	29.83	27,532	-0.22(-0.73%)
Apr 21, 2011	29.94	30.11	29.94	30.05	54,916	+0.43(+1.45%)
Apr 20, 2011	29.60	29.65	29.45	29.62	45,378	+0.44(+1.51%)
Apr 19, 2011	29.55	29.55	29.15	29.18	716,376	-0.25(-0.85%)
Apr 18, 2011	29.56	29.56	29.23	29.43	77,460	-0.47(-1.57%)
Apr 15, 2011	29.70	29.95	29.64	29.90	65,901	+0.30(+1.01%)
Apr 14, 2011	29.48	29.61	29.39	29.60	40,702	-0.07(-0.24%)
Apr 13, 2011	29.97	30.02	29.53	29.67	1,172,822	-0.15(-0.50%)
Apr 12, 2011	29.88	29.98	29.78	29.82	29,486	-0.21(-0.70%)
Apr 11, 2011	30.20	30.33	29.98	30.03	11,689	-0.16(-0.53%)
Apr 08, 2011	30.55	30.55	30.11	30.19	24,692	-0.27(-0.89%)
Apr 07, 2011	30.64	30.72	30.46	30.46	34,953	-0.11(-0.36%)
Apr 06, 2011	30.29	30.60	30.29	30.57	28,065	+0.34(+1.12%)
Apr 05, 2011	30.25	30.29	30.10	30.23	144,209	-0.03(-0.10%)
Apr 04, 2011	30.54	30.54	30.26	30.26	58,652	-0.21(-0.69%)

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.