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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.48	49.48	49.48	0	+0.08(+0.16%)
Dec 29, 2016	49.76	49.76	49.24	49.40	17,819	-0.33(-0.66%)
Dec 28, 2016	50.43	50.43	49.72	49.73	9,198	-0.61(-1.21%)
Dec 27, 2016	50.47	50.47	50.27	50.34	27,493	+0.08(+0.16%)
Dec 23, 2016		50.26	50.26	50.26	0	+0.16(+0.32%)
Dec 22, 2016	50.56	50.56	50.00	50.10	31,598	-0.39(-0.77%)
Dec 21, 2016	50.82	50.82	50.40	50.49	152,514	-0.52(-1.02%)
Dec 20, 2016	50.89	51.03	50.66	51.01	52,965	+0.67(+1.33%)
Dec 19, 2016	50.32	50.46	49.95	50.34	35,498	+0.03(+0.06%)
Dec 16, 2016	50.95	51.01	50.25	50.31	20,918	-0.49(-0.96%)
Dec 15, 2016	50.74	51.20	50.54	50.80	120,915	+0.37(+0.73%)
Dec 14, 2016	50.44	51.11	50.30	50.43	29,204	-0.15(-0.30%)
Dec 13, 2016	50.71	50.89	50.35	50.58	114,942	-0.02(-0.04%)
Dec 12, 2016	51.09	51.14	50.45	50.60	394,713	-0.49(-0.96%)
Dec 09, 2016	51.19	51.19	50.84	51.09	41,925	-0.02(-0.04%)
Dec 08, 2016	50.76	51.22	50.48	51.11	108,227	+0.58(+1.15%)
Dec 07, 2016	50.39	50.61	50.08	50.53	51,695	+0.40(+0.80%)
Dec 06, 2016	49.88	50.14	49.52	50.13	113,104	+0.42(+0.84%)
Dec 05, 2016	49.79	49.98	49.47	49.71	78,524	+0.63(+1.28%)
Dec 02, 2016	49.43	49.43	48.89	49.08	31,668	-0.43(-0.87%)
Dec 01, 2016	49.05	49.52	48.91	49.51	59,728	+0.96(+1.98%)
Nov 30, 2016	48.71	48.71	48.51	48.55	53,511	+0.50(+1.04%)
Nov 29, 2016	48.01	48.26	47.99	48.05	33,663	+0.20(+0.42%)
Nov 28, 2016	48.27	48.32	47.78	47.85	115,578	-0.66(-1.36%)
Nov 25, 2016	48.59	48.59	48.35	48.51	22,257	+0.04(+0.08%)
Nov 23, 2016		48.47	48.47	48.47	0	+0.28(+0.58%)
Nov 22, 2016	48.25	48.29	47.83	48.19	103,987	+0.11(+0.23%)
Nov 21, 2016	48.10	48.11	47.81	48.08	46,163	+0.14(+0.29%)
Nov 18, 2016	47.71	48.12	47.71	47.94	94,986	+0.23(+0.48%)
Nov 17, 2016	47.22	47.71	47.22	47.71	60,742	+0.65(+1.38%)
Nov 16, 2016	47.00	47.11	46.72	47.06	61,887	-0.26(-0.55%)
Nov 15, 2016	47.00	47.32	46.23	47.32	73,451	+0.30(+0.64%)
Nov 14, 2016	46.69	47.35	46.60	47.02	293,145	+0.88(+1.91%)
Nov 11, 2016	45.41	46.20	45.41	46.14	106,030	+0.48(+1.05%)
Nov 10, 2016	44.83	46.10	44.83	45.66	419,693	+1.42(+3.21%)
Nov 09, 2016	43.14	44.45	42.52	44.24	59,439	+2.09(+4.96%)
Nov 08, 2016	41.73	42.28	41.73	42.15	17,740	+0.10(+0.24%)
Nov 07, 2016	41.78	42.10	41.78	42.05	40,615	+1.04(+2.54%)
Nov 04, 2016	41.04	41.40	40.78	41.01	15,052	+0.01(+0.04%)
Nov 03, 2016	40.99	41.27	40.92	40.99	15,147	+0.11(+0.28%)
Nov 02, 2016	41.06	41.13	40.78	40.88	34,267	-0.34(-0.82%)
Nov 01, 2016	41.52	41.52	40.95	41.22	16,179	-0.23(-0.55%)
Oct 31, 2016	41.66	41.66	41.43	41.45	9,047	-0.02(-0.05%)
Oct 28, 2016	41.72	41.83	41.19	41.47	9,551	-0.21(-0.50%)
Oct 27, 2016	41.79	41.88	41.64	41.68	12,543	+0.12(+0.29%)
Oct 26, 2016	41.44	41.60	41.32	41.56	8,937	+0.05(+0.12%)
Oct 25, 2016	41.75	41.79	41.49	41.51	14,156	-0.26(-0.62%)
Oct 24, 2016	41.94	41.94	41.73	41.77	7,236	-0.08(-0.19%)
Oct 21, 2016	41.42	41.88	41.35	41.85	12,336	+0.33(+0.79%)
Oct 20, 2016	41.76	41.86	41.46	41.52	20,957	-0.35(-0.84%)
Oct 19, 2016	41.64	41.92	41.64	41.87	22,738	+0.34(+0.82%)
Oct 18, 2016	41.63	41.75	41.44	41.53	7,882	+0.40(+0.97%)
Oct 17, 2016	41.62	41.75	41.05	41.13	8,949	-0.54(-1.30%)
Oct 14, 2016	41.67	41.75	41.44	41.67	16,675	+0.51(+1.24%)
Oct 13, 2016	41.15	41.24	40.66	41.16	27,029	-0.36(-0.87%)
Oct 12, 2016	41.71	41.77	41.50	41.52	27,534	-0.15(-0.36%)
Oct 11, 2016	42.11	42.11	41.41	41.67	23,360	-0.38(-0.90%)
Oct 10, 2016	42.26	42.30	42.03	42.05	25,899	+0.00(+0.00%)
Oct 07, 2016	42.08	42.08	41.73	42.05	17,458	+0.07(+0.17%)
Oct 06, 2016	41.79	42.02	41.79	41.98	5,682	-0.06(-0.14%)
Oct 05, 2016	41.58	42.13	41.58	42.04	83,121	+0.64(+1.55%)
Oct 04, 2016	41.37	41.72	41.24	41.40	5,071	+0.16(+0.39%)

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.