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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	45.53	45.58	45.00	45.50	31,300	+0.21(+0.46%)
Jun 29, 2006	43.82	45.33	43.80	45.29	211,100	+1.93(+4.45%)
Jun 28, 2006	43.65	43.65	42.80	43.36	36,500	-0.03(-0.07%)
Jun 27, 2006	44.40	44.40	43.36	43.39	84,500	-1.12(-2.52%)
Jun 26, 2006	44.06	44.51	44.06	44.51	11,800	+0.41(+0.93%)
Jun 23, 2006	43.67	44.16	43.67	44.10	5,500	+0.23(+0.52%)
Jun 22, 2006	43.84	43.96	43.54	43.87	12,400	-0.22(-0.50%)
Jun 21, 2006	43.32	44.21	43.30	44.09	61,200	+1.40(+3.28%)
Jun 20, 2006	42.67	43.17	42.52	42.69	85,700	+0.08(+0.19%)
Jun 19, 2006	43.06	43.06	42.38	42.61	74,700	-0.34(-0.79%)
Jun 16, 2006	43.00	43.03	42.55	42.95	75,800	-0.16(-0.37%)
Jun 15, 2006	41.98	43.25	41.97	43.11	28,900	+2.08(+5.07%)
Jun 14, 2006	41.02	41.34	40.78	41.03	180,800	+0.03(+0.07%)
Jun 13, 2006	42.81	43.18	40.75	41.00	173,700	-2.03(-4.72%)
Jun 12, 2006	44.91	44.91	43.03	43.03	232,600	-1.88(-4.19%)
Jun 09, 2006	45.14	45.37	44.65	44.91	36,600	+0.26(+0.58%)
Jun 08, 2006	44.64	44.65	43.12	44.65	290,100	-0.25(-0.56%)
Jun 07, 2006	45.22	45.65	44.84	44.90	578,400	+0.18(+0.40%)
Jun 06, 2006	45.00	45.12	44.41	44.72	714,300	-0.52(-1.15%)
Jun 05, 2006	46.43	46.67	45.21	45.24	152,300	-1.40(-3.00%)
Jun 02, 2006	47.30	47.43	46.45	46.64	1,308,700	+0.20(+0.43%)
Jun 01, 2006	45.81	46.45	45.58	46.44	1,531,800	+0.71(+1.55%)
May 31, 2006	45.27	45.73	45.27	45.73	64,900	+0.72(+1.60%)
May 30, 2006	46.09	46.09	45.01	45.01	272,600	-1.37(-2.95%)
May 26, 2006	46.32	46.44	45.80	46.38	22,600	+0.85(+1.87%)
May 25, 2006	45.07	45.59	44.56	45.53	1,004,700	+1.17(+2.64%)
May 24, 2006	44.52	45.05	43.22	44.36	339,700	-0.40(-0.89%)
May 23, 2006	45.59	46.03	44.76	44.76	500,300	-0.42(-0.93%)
May 22, 2006	45.69	45.75	44.44	45.18	825,000	-1.22(-2.63%)
May 19, 2006	45.95	46.56	45.70	46.40	854,300	+0.64(+1.40%)
May 18, 2006	46.75	46.75	45.76	45.76	943,700	-0.45(-0.97%)
May 17, 2006	47.25	47.25	45.99	46.21	310,500	-1.71(-3.57%)
May 16, 2006	48.00	48.06	47.92	47.92	105,800	+0.53(+1.12%)
May 15, 2006	48.40	48.40	47.39	47.39	70,500	-1.35(-2.77%)
May 12, 2006	49.34	49.50	48.72	48.74	552,100	-0.85(-1.71%)
May 11, 2006	51.01	51.01	49.59	49.59	107,300	-1.34(-2.63%)
May 10, 2006	50.97	51.01	50.51	50.93	33,200	-0.15(-0.29%)
May 09, 2006	51.11	51.18	50.96	51.08	15,100	+0.02(+0.04%)

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.