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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	65.09	65.14	64.11	64.11	60,720	-0.51(-0.79%)
Jun 28, 2018	64.33	64.91	64.14	64.62	40,447	+0.22(+0.34%)
Jun 27, 2018	65.66	65.74	64.40	64.40	90,136	-1.07(-1.63%)
Jun 26, 2018	65.66	65.86	65.32	65.47	229,191	-0.32(-0.49%)
Jun 25, 2018	66.75	66.86	65.25	65.79	132,279	-1.24(-1.85%)
Jun 22, 2018	67.70	67.89	67.03	67.03	19,784	-0.37(-0.55%)
Jun 21, 2018	67.50	67.71	66.66	67.40	29,287	-0.34(-0.50%)
Jun 20, 2018	67.75	68.09	67.73	67.74	30,209	+0.26(+0.39%)
Jun 19, 2018	67.40	67.65	67.04	67.48	45,187	-0.58(-0.85%)
Jun 18, 2018	67.78	68.07	67.47	68.06	39,236	-0.13(-0.19%)
Jun 15, 2018		68.42	67.56	68.19	29,109	-0.24(-0.35%)
Jun 14, 2018	68.82	68.82	68.15	68.43	29,545	-0.18(-0.26%)
Jun 13, 2018	68.57	69.39	68.49	68.61	44,799	+0.10(+0.15%)
Jun 12, 2018	68.87	68.96	68.12	68.51	111,222	-0.21(-0.31%)
Jun 11, 2018	69.07	69.15	68.72	68.72	148,793	-0.19(-0.28%)
Jun 08, 2018	68.61	68.95	68.43	68.91	14,851	+0.22(+0.32%)
Jun 07, 2018	68.98	69.17	68.27	68.69	25,958	-0.10(-0.15%)
Jun 06, 2018		68.80		68.79	38,028	+1.25(+1.85%)
Jun 05, 2018	67.44	67.60	67.06	67.54	105,793	-0.01(-0.01%)
Jun 04, 2018	67.48	67.60	67.18	67.55	311,087	+0.34(+0.51%)
Jun 01, 2018	67.08	67.40	67.07	67.21	51,304	+0.75(+1.13%)
May 31, 2018	67.01	67.22	66.35	66.46	27,130	-0.69(-1.03%)
May 30, 2018	66.88	67.41	66.58	67.15	23,384	+1.02(+1.54%)
May 29, 2018	67.25	67.37	65.81	66.13	91,237	-1.85(-2.72%)
May 25, 2018		67.98	67.98	67.98	0	-0.29(-0.42%)
May 24, 2018	68.29	68.46	67.46	68.27	32,070	-0.30(-0.44%)
May 23, 2018	68.56	68.60	67.97	68.57	26,698	-0.42(-0.61%)
May 22, 2018	68.98	69.39	68.85	68.99	61,114	+0.14(+0.20%)
May 21, 2018	68.58	68.99	68.58	68.85	52,769	+0.63(+0.92%)
May 18, 2018	68.65	68.65	68.21	68.22	29,120	-0.40(-0.58%)
May 17, 2018	68.34	68.81	68.03	68.62	31,070	+0.24(+0.35%)
May 16, 2018	68.05	68.67	68.05	68.38	55,538	+0.27(+0.40%)
May 15, 2018	67.80	68.36	67.80	68.11	30,591	+0.03(+0.04%)
May 14, 2018	68.43	68.46	67.86	68.08	45,972	-0.14(-0.21%)
May 11, 2018	68.15	68.50	67.96	68.22	120,570	+0.06(+0.09%)
May 10, 2018	67.92	68.41	67.71	68.16	54,956	+0.22(+0.32%)
May 09, 2018	67.18	68.05	67.00	67.94	122,752	+1.07(+1.60%)
May 08, 2018	66.53	67.26	66.53	66.87	85,374	+0.36(+0.54%)
May 07, 2018	65.96	66.72	65.89	66.51	34,359	+0.86(+1.31%)
May 04, 2018	64.73	66.08	64.61	65.65	523,118	+0.60(+0.92%)
May 03, 2018	65.34	65.39	64.00	65.05	88,123	-0.62(-0.94%)
May 02, 2018	65.87	66.28	65.55	65.67	194,840	-0.27(-0.41%)
May 01, 2018	65.71	65.94	65.19	65.94	46,224	+0.13(+0.20%)
Apr 30, 2018	66.16	66.71	65.80	65.81	55,900	-0.26(-0.39%)
Apr 27, 2018	66.03	66.30	65.67	66.07	45,551	-0.11(-0.17%)
Apr 26, 2018	65.61	66.42	65.31	66.18	195,390	+0.59(+0.90%)
Apr 25, 2018	65.83	65.97	65.05	65.59	723,599	-0.21(-0.32%)
Apr 24, 2018	66.92	67.10	65.42	65.80	60,515	-0.88(-1.32%)
Apr 23, 2018	67.26	67.49	66.35	66.68	36,498	-0.41(-0.61%)
Apr 20, 2018	66.89	67.52	66.80	67.09	41,075	+0.18(+0.27%)
Apr 19, 2018	66.30	67.04	66.30	66.91	52,220	+0.71(+1.07%)
Apr 18, 2018	66.73	66.96	66.15	66.20	66,235	-0.32(-0.48%)
Apr 17, 2018	66.75	66.81	66.27	66.52	82,893	+0.38(+0.57%)
Apr 16, 2018	65.79	66.49	65.79	66.14	62,594	+0.69(+1.05%)
Apr 13, 2018	66.69	66.71	65.17	65.45	50,030	-0.63(-0.95%)
Apr 12, 2018	65.57	66.43	65.57	66.08	47,510	+0.95(+1.46%)
Apr 11, 2018	65.08	65.52	64.81	65.13	302,064	-0.53(-0.81%)
Apr 10, 2018	65.54	66.08	65.17	65.66	55,103	+1.08(+1.67%)
Apr 09, 2018	64.80	65.77	64.50	64.58	39,642	+0.23(+0.36%)
Apr 06, 2018	65.39	65.64	63.78	64.35	51,766	-1.80(-2.72%)
Apr 05, 2018	65.82	66.50	65.72	66.15	60,110	+0.80(+1.22%)
Apr 04, 2018	64.01	65.52	64.00	65.35	26,438	+0.36(+0.55%)
Apr 03, 2018	64.50	65.07	64.04	64.99	30,719	+0.89(+1.39%)

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.