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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.62	30.70	30.18	30.18	34,850	-0.45(-1.47%)
May 30, 2013	30.24	30.72	30.24	30.63	98,860	+0.42(+1.39%)
May 29, 2013	29.93	30.30	29.55	30.21	38,417	+0.13(+0.43%)
May 28, 2013	29.82	30.15	29.82	30.08	34,558	+0.63(+2.14%)
May 24, 2013	29.34	29.45	29.21	29.45	22,170	-0.03(-0.09%)
May 23, 2013	29.27	29.53	29.10	29.48	114,894	-0.13(-0.45%)
May 22, 2013	30.00	30.29	29.51	29.61	145,377	-0.38(-1.27%)
May 21, 2013	30.25	30.28	29.98	29.99	103,249	-0.18(-0.60%)
May 20, 2013	30.03	30.27	30.00	30.17	47,215	+0.03(+0.10%)
May 17, 2013	29.76	30.16	29.76	30.14	41,970	+0.48(+1.62%)
May 16, 2013	29.70	29.88	29.60	29.66	89,545	-0.07(-0.24%)
May 15, 2013	29.46	29.82	29.38	29.73	274,729	+0.80(+2.77%)
May 13, 2013	28.84	29.07	28.84	28.93	22,945	+0.01(+0.03%)
May 10, 2013	28.51	28.92	28.49	28.92	15,362	+0.39(+1.36%)
May 09, 2013	28.58	28.74	28.51	28.53	11,599	-0.10(-0.34%)
May 08, 2013	28.41	28.64	28.41	28.63	17,882	+0.14(+0.49%)
May 07, 2013	28.49	28.52	28.39	28.49	21,553	+0.05(+0.18%)
May 06, 2013	28.27	28.51	28.27	28.44	12,235	+0.13(+0.46%)
May 03, 2013	28.03	28.45	27.74	28.31	15,362	+0.57(+2.05%)
May 02, 2013	27.26	27.79	27.19	27.74	30,439	+0.52(+1.91%)
May 01, 2013	27.19	27.57	27.19	27.22	281,014	-0.34(-1.23%)
Apr 30, 2013	27.37	27.58	27.37	27.56	12,705	+0.15(+0.56%)
Apr 29, 2013	27.25	27.47	27.25	27.41	26,112	+0.21(+0.79%)
Apr 26, 2013	27.27	27.27	27.11	27.19	7,129	-0.08(-0.29%)
Apr 25, 2013	27.27	27.48	27.24	27.27	217,356	+0.05(+0.18%)
Apr 24, 2013	27.19	27.26	27.06	27.22	3,675	+0.12(+0.44%)
Apr 23, 2013	26.80	27.20	26.80	27.10	33,625	+0.40(+1.50%)
Apr 22, 2013	26.64	26.78	26.42	26.70	45,823	+0.06(+0.23%)
Apr 19, 2013	26.41	26.64	26.37	26.64	43,384	+0.27(+1.02%)
Apr 18, 2013	26.78	26.83	26.33	26.37	103,730	-0.53(-1.97%)
Apr 17, 2013	26.96	27.05	26.73	26.90	36,011	-0.38(-1.39%)
Apr 16, 2013	27.23	27.30	26.99	27.28	142,828	+0.24(+0.89%)
Apr 15, 2013	27.58	27.76	26.99	27.04	101,659	-0.67(-2.42%)
Apr 12, 2013	27.82	27.83	27.63	27.71	59,375	-0.24(-0.86%)
Apr 11, 2013	27.90	28.06	27.86	27.95	30,198	+0.07(+0.25%)
Apr 10, 2013	27.73	27.89	27.72	27.88	62,736	+0.51(+1.86%)
Apr 09, 2013	27.33	27.55	27.32	27.37	25,850	+0.08(+0.29%)
Apr 08, 2013	27.04	27.30	26.93	27.29	78,132	+0.17(+0.63%)
Apr 05, 2013	26.93	27.13	26.73	27.12	123,154	-0.15(-0.55%)
Apr 04, 2013	27.21	27.38	27.14	27.27	78,230	+0.06(+0.22%)
Apr 03, 2013	27.56	27.70	27.09	27.21	108,834	-0.45(-1.63%)
Apr 02, 2013	27.56	27.76	27.56	27.66	50,343	+0.20(+0.73%)
Apr 01, 2013	27.84	27.88	27.38	27.46	112,286	-0.33(-1.19%)
Mar 28, 2013	27.83	27.85	27.68	27.79	92,790	+0.03(+0.11%)
Mar 27, 2013	27.65	27.76	27.48	27.76	108,407	-0.03(-0.11%)
Mar 26, 2013	27.83	27.90	27.72	27.79	416,672	+0.06(+0.22%)
Mar 25, 2013	28.02	28.14	27.66	27.73	105,390	-0.29(-1.03%)
Mar 22, 2013	28.08	28.19	27.99	28.02	41,650	+0.02(+0.07%)
Mar 21, 2013	28.39	28.41	28.00	28.00	42,175	-0.49(-1.72%)
Mar 20, 2013	28.27	28.60	28.27	28.49	54,022	+0.35(+1.24%)
Mar 19, 2013	28.51	28.53	27.95	28.14	46,171	-0.32(-1.12%)
Mar 18, 2013	28.55	28.59	28.30	28.46	42,247	-0.37(-1.28%)
Mar 15, 2013	28.80	28.87	28.68	28.83	48,761	+0.03(+0.10%)
Mar 14, 2013	28.61	28.89	28.58	28.80	56,103	+0.10(+0.35%)
Mar 13, 2013	28.53	28.73	28.45	28.70	45,451	+0.26(+0.91%)
Mar 12, 2013	28.54	28.54	28.33	28.44	48,746	-0.11(-0.39%)
Mar 11, 2013	28.47	28.60	28.38	28.55	68,706	+0.05(+0.18%)
Mar 08, 2013	28.44	28.53	28.34	28.50	71,418	+0.14(+0.49%)
Mar 07, 2013	28.35	28.41	28.15	28.36	84,269	+0.18(+0.64%)
Mar 06, 2013	28.16	28.32	28.08	28.18	71,562	+0.17(+0.61%)
Mar 05, 2013	27.82	28.16	27.82	28.01	95,003	+0.34(+1.24%)
Mar 04, 2013	27.39	27.69	27.35	27.67	71,277	+0.27(+0.97%)

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.