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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	38.17	38.55	38.04	38.54	37,160	+0.78(+2.07%)
Sep 29, 2015	37.95	37.97	37.45	37.76	90,870	-0.14(-0.37%)
Sep 28, 2015	39.00	39.10	37.90	37.90	238,944	-1.39(-3.54%)
Sep 25, 2015	39.30	39.57	39.20	39.29	12,402	+0.41(+1.05%)
Sep 24, 2015	39.01	39.06	38.54	38.88	20,540	-0.46(-1.17%)
Sep 23, 2015	39.18	39.35	39.06	39.34	18,266	+0.21(+0.54%)
Sep 22, 2015	39.21	39.34	38.77	39.13	62,616	-0.56(-1.41%)
Sep 21, 2015	39.38	39.90	39.37	39.69	23,869	+0.58(+1.48%)
Sep 18, 2015	39.50	39.50	39.03	39.11	573,025	-0.96(-2.40%)
Sep 17, 2015	40.78	41.24	39.99	40.07	314,824	-0.81(-1.98%)
Sep 16, 2015	40.53	40.89	40.31	40.88	15,811	+0.35(+0.86%)
Sep 15, 2015	40.09	40.61	40.03	40.53	25,210	+0.56(+1.40%)
Sep 14, 2015	40.23	40.23	39.87	39.97	14,092	-0.28(-0.70%)
Sep 11, 2015	40.03	40.25	39.77	40.25	87,924	+0.09(+0.22%)
Sep 10, 2015	39.92	40.45	39.91	40.16	34,154	+0.20(+0.50%)
Sep 09, 2015	40.89	41.15	39.94	39.96	46,013	-0.61(-1.50%)
Sep 08, 2015	39.95	40.57	39.92	40.57	13,305	+1.26(+3.20%)
Sep 04, 2015	39.37	39.31	39.31	39.31	69,500	-0.57(-1.43%)
Sep 03, 2015	39.71	40.30	39.71	39.88	39,095	+0.29(+0.73%)
Sep 02, 2015	39.66	39.73	39.05	39.59	43,898	+0.43(+1.10%)
Sep 01, 2015	39.75	39.75	39.04	39.16	47,885	-1.34(-3.31%)
Aug 31, 2015	40.40	40.72	40.39	40.50	34,626	-0.06(-0.15%)
Aug 28, 2015	40.34	40.62	40.29	40.56	30,727	+0.07(+0.17%)
Aug 27, 2015	40.10	40.50	39.90	40.49	140,761	+0.87(+2.20%)
Aug 26, 2015	39.07	39.62	38.48	39.62	89,265	+1.31(+3.42%)
Aug 25, 2015	39.70	39.78	38.31	38.31	99,505	-0.47(-1.21%)
Aug 24, 2015	39.57	39.87	28.77	38.78	254,764	-1.59(-3.94%)
Aug 21, 2015	41.47	41.70	40.37	40.37	139,029	-1.55(-3.70%)
Aug 20, 2015	42.49	42.49	41.92	41.92	54,679	-0.94(-2.19%)
Aug 19, 2015	43.01	43.20	42.67	42.86	22,292	-0.49(-1.13%)
Aug 18, 2015	43.41	43.47	43.22	43.35	24,918	-0.13(-0.30%)
Aug 17, 2015	43.34	43.48	43.03	43.48	30,469	-0.01(-0.02%)
Aug 14, 2015	43.06	43.52	43.06	43.49	12,459	+0.40(+0.93%)
Aug 13, 2015	42.95	43.27	42.85	43.09	16,336	+0.17(+0.39%)
Aug 12, 2015	43.00	43.00	41.99	42.92	105,072	-0.39(-0.90%)
Aug 11, 2015	43.71	43.80	43.06	43.31	18,431	-0.83(-1.88%)
Aug 10, 2015	43.93	44.27	43.93	44.14	23,879	+0.45(+1.03%)
Aug 07, 2015	43.88	43.92	43.36	43.69	16,199	-0.25(-0.57%)
Aug 06, 2015	44.28	44.54	43.89	43.94	15,056	-0.30(-0.68%)
Aug 05, 2015	44.42	44.52	44.13	44.24	22,610	+0.06(+0.13%)
Aug 04, 2015	43.96	44.42	43.95	44.18	198,051	+0.23(+0.53%)
Aug 03, 2015	43.90	44.03	43.68	43.95	24,801	+0.05(+0.11%)
Jul 31, 2015	44.16	44.16	43.83	43.90	87,271	-0.31(-0.70%)
Jul 30, 2015	44.15	44.24	43.97	44.21	61,877	-0.07(-0.16%)
Jul 29, 2015	43.82	44.32	43.71	44.28	42,799	+0.55(+1.26%)
Jul 28, 2015	43.90	43.90	43.56	43.73	53,798	+0.15(+0.34%)
Jul 27, 2015	43.89	43.95	43.34	43.58	48,366	-0.61(-1.38%)
Jul 24, 2015	44.62	44.66	44.05	44.19	41,518	-0.40(-0.90%)
Jul 23, 2015	45.17	45.32	44.48	44.59	46,235	-0.54(-1.20%)
Jul 22, 2015	44.83	45.16	44.78	45.13	104,473	+0.18(+0.40%)
Jul 21, 2015	45.01	45.40	44.76	44.95	16,173	-0.20(-0.44%)
Jul 20, 2015	45.49	45.51	45.10	45.15	38,007	-0.15(-0.33%)
Jul 17, 2015	45.24	45.60	45.01	45.30	35,554	+0.07(+0.15%)
Jul 16, 2015	45.02	45.23	45.00	45.23	31,679	+0.44(+0.98%)
Jul 15, 2015	44.79	44.89	44.62	44.79	16,672	+0.05(+0.11%)
Jul 14, 2015	44.52	44.85	44.48	44.74	18,370	+0.16(+0.36%)
Jul 13, 2015	44.51	44.65	44.39	44.58	41,284	+0.45(+1.02%)
Jul 10, 2015	43.87	44.21	43.80	44.13	23,752	+0.75(+1.73%)
Jul 09, 2015	43.46	43.69	43.33	43.38	65,239	+0.50(+1.17%)
Jul 08, 2015	43.48	43.48	42.80	42.88	63,161	-0.96(-2.19%)
Jul 07, 2015	43.94	43.94	42.87	43.84	53,574	-0.10(-0.23%)
Jul 06, 2015	43.68	44.04	43.58	43.94	25,497	-0.17(-0.39%)
Jul 02, 2015	44.24	44.11	44.11	44.11	32,000	-0.13(-0.29%)

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.