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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.70	40.88	40.64	40.72	21,138	+0.07(+0.17%)
Nov 26, 2014	40.77	40.65	40.65	40.65	14,500	-0.06(-0.15%)
Nov 25, 2014	40.78	40.81	40.53	40.71	31,547	+0.03(+0.08%)
Nov 24, 2014	40.45	40.74	40.45	40.68	127,111	+0.33(+0.81%)
Nov 21, 2014	40.97	40.97	40.33	40.35	28,553	-0.09(-0.22%)
Nov 20, 2014	40.18	40.49	40.08	40.44	86,265	+0.02(+0.05%)
Nov 19, 2014	40.55	40.55	40.13	40.42	79,592	-0.21(-0.52%)
Nov 18, 2014	40.85	40.90	40.63	40.63	24,930	+0.08(+0.20%)
Nov 17, 2014	40.81	40.94	40.46	40.55	79,555	-0.36(-0.88%)
Nov 14, 2014	41.02	41.12	40.89	40.91	20,193	-0.05(-0.12%)
Nov 13, 2014	41.10	41.10	40.73	40.96	47,983	-0.03(-0.07%)
Nov 12, 2014	40.88	41.05	40.79	40.99	62,490	-0.07(-0.17%)
Nov 11, 2014	40.97	41.15	40.91	41.06	36,534	+0.13(+0.32%)
Nov 10, 2014	40.62	40.93	40.59	40.93	45,673	+0.35(+0.86%)
Nov 07, 2014	40.81	40.81	40.50	40.58	98,308	-0.25(-0.61%)
Nov 06, 2014	40.72	40.85	40.58	40.83	60,938	+0.21(+0.52%)
Nov 05, 2014	40.67	40.75	40.39	40.62	91,558	+0.28(+0.69%)
Nov 04, 2014	40.14	40.39	40.04	40.34	29,049	+0.15(+0.37%)
Nov 03, 2014	40.31	40.41	40.15	40.19	39,078	-0.01(-0.02%)
Oct 31, 2014	39.94	40.30	39.94	40.20	85,385	+0.68(+1.72%)
Oct 30, 2014	39.41	39.66	39.25	39.52	29,569	-0.03(-0.08%)
Oct 29, 2014	39.42	39.65	39.16	39.55	43,124	+0.10(+0.25%)
Oct 28, 2014	39.12	39.45	39.12	39.45	12,878	+0.56(+1.44%)
Oct 27, 2014	38.74	38.92	38.97	38.89	25,701	-0.08(-0.21%)
Oct 24, 2014	38.64	38.97	38.60	38.97	195,884	+0.37(+0.96%)
Oct 23, 2014	38.40	38.84	38.40	38.60	56,887	+0.62(+1.63%)
Oct 22, 2014	38.50	38.51	37.94	37.98	27,620	-0.56(-1.45%)
Oct 21, 2014	38.12	38.56	38.04	38.54	108,149	+0.67(+1.77%)
Oct 20, 2014	37.54	37.87	37.54	37.87	26,138	+0.24(+0.64%)
Oct 17, 2014	37.91	37.97	37.49	37.63	43,389	+0.28(+0.75%)
Oct 16, 2014	36.58	37.73	36.58	37.35	25,238	+0.04(+0.11%)
Oct 15, 2014	36.99	37.38	35.61	37.31	115,080	-0.08(-0.21%)
Oct 14, 2014	37.34	37.67	37.23	37.39	92,909	+0.19(+0.51%)
Oct 13, 2014	37.82	38.01	37.20	37.20	39,727	-0.60(-1.59%)
Oct 10, 2014	38.21	38.53	37.80	37.80	46,916	-0.46(-1.20%)
Oct 09, 2014	39.20	39.20	38.15	38.26	126,301	-0.89(-2.27%)
Oct 08, 2014	38.57	39.16	38.40	39.15	42,900	+0.55(+1.42%)
Oct 07, 2014	39.37	39.37	38.59	38.60	123,256	-0.93(-2.35%)
Oct 06, 2014	39.91	39.91	39.40	39.53	75,220	-0.13(-0.33%)
Oct 03, 2014	39.45	39.89	39.38	39.66	249,730	+0.51(+1.30%)
Oct 02, 2014	38.76	39.28	38.67	39.15	41,727	+0.34(+0.88%)
Oct 01, 2014	39.21	39.21	38.71	38.81	132,674	-0.45(-1.15%)
Sep 30, 2014	39.40	39.53	39.22	39.26	19,325	-0.12(-0.30%)
Sep 29, 2014	40.05	40.05	38.91	39.38	10,757	-0.27(-0.68%)
Sep 26, 2014	39.29	39.74	39.29	39.65	24,167	+0.32(+0.81%)
Sep 25, 2014	39.94	39.95	39.27	39.33	53,513	-0.71(-1.77%)
Sep 24, 2014	39.87	40.07	39.76	40.04	54,361	+0.04(+0.10%)
Sep 23, 2014	40.33	40.53	39.98	40.00	24,575	-0.31(-0.77%)
Sep 22, 2014	40.65	40.66	40.21	40.31	42,839	-0.46(-1.13%)
Sep 19, 2014	41.29	41.29	40.64	40.77	44,556	-0.36(-0.88%)
Sep 18, 2014	40.69	41.29	40.69	41.13	185,763	+0.57(+1.41%)
Sep 17, 2014	40.08	40.75	40.08	40.56	64,507	+0.53(+1.32%)
Sep 16, 2014	39.99	40.13	39.80	40.03	113,587	+0.08(+0.20%)
Sep 15, 2014	40.03	40.03	39.79	39.95	40,675	-0.05(-0.12%)
Sep 12, 2014	39.70	40.17	39.70	40.00	49,623	+0.30(+0.76%)
Sep 11, 2014	39.43	39.74	39.28	39.70	133,698	+0.21(+0.53%)
Sep 10, 2014	39.08	39.51	39.08	39.49	111,890	+0.44(+1.13%)
Sep 09, 2014	39.26	39.32	39.03	39.05	35,320	-0.35(-0.89%)
Sep 08, 2014	39.24	39.44	39.21	39.40	15,968	+0.23(+0.59%)
Sep 05, 2014	38.88	39.18	38.73	39.17	8,577	+0.12(+0.31%)
Sep 04, 2014	39.14	39.08	38.99	39.05	8,544	-0.03(-0.08%)
Sep 03, 2014	39.62	39.64	39.00	39.08	15,070	-0.35(-0.89%)

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.