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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.65	21.80	21.62	21.73	7,837	+0.14(+0.65%)
Aug 30, 2012	21.54	21.59	21.54	21.59	370	-0.07(-0.32%)
Aug 29, 2012	21.69	21.69	21.60	21.66	3,475	+0.27(+1.26%)
Aug 27, 2012	21.50	21.52	21.39	21.39	808	-0.07(-0.33%)
Aug 24, 2012	21.26	21.51	21.26	21.46	2,919	+0.11(+0.52%)
Aug 23, 2012	21.60	21.60	21.33	21.35	52,785	-0.25(-1.17%)
Aug 22, 2012	21.56	21.66	21.52	21.60	3,382	-0.07(-0.31%)
Aug 21, 2012	21.69	21.87	21.59	21.67	82,817	+0.14(+0.64%)
Aug 20, 2012	21.41	21.58	21.41	21.53	5,024	+0.06(+0.29%)
Aug 17, 2012	21.46	21.48	21.38	21.47	2,257	+0.07(+0.33%)
Aug 16, 2012	21.20	21.47	21.17	21.40	3,487	+0.22(+1.04%)
Aug 15, 2012	21.21	21.22	21.18	21.18	8,017	+0.08(+0.38%)
Aug 14, 2012	21.29	21.29	21.05	21.10	3,505	-0.04(-0.19%)
Aug 13, 2012	21.08	21.19	21.03	21.14	22,387	+0.00(+0.00%)
Aug 10, 2012	21.16	21.25	21.08	21.14	5,715	-0.11(-0.52%)
Aug 09, 2012	21.18	21.28	21.18	21.25	1,810	+0.18(+0.86%)
Aug 08, 2012	21.00	21.15	21.00	21.07	2,107	-0.07(-0.33%)
Aug 07, 2012	20.87	21.29	20.83	21.14	7,750	+0.39(+1.86%)
Aug 06, 2012	20.72	20.90	20.72	20.75	19,636	+0.05(+0.26%)
Aug 03, 2012	20.44	20.76	20.43	20.70	13,651	+0.78(+3.92%)
Aug 02, 2012	20.16	20.16	19.75	19.92	29,061	-0.60(-2.92%)
Aug 01, 2012	20.81	20.81	20.50	20.52	3,678	-0.45(-2.15%)
Jul 31, 2012	21.13	21.13	20.94	20.97	5,324	-0.20(-0.94%)
Jul 30, 2012	21.34	21.37	21.17	21.17	4,678	-0.11(-0.52%)
Jul 27, 2012	20.82	21.33	20.82	21.28	14,759	+0.49(+2.36%)
Jul 26, 2012	20.65	20.79	20.63	20.79	8,620	+0.27(+1.32%)
Jul 25, 2012	20.43	20.66	20.27	20.52	37,504	+0.24(+1.18%)
Jul 24, 2012	20.40	20.40	20.16	20.28	8,432	-0.14(-0.66%)
Jul 23, 2012	20.27	20.43	20.10	20.42	17,709	-0.23(-1.14%)
Jul 20, 2012	20.92	20.92	20.65	20.65	8,854	-0.45(-2.13%)
Jul 19, 2012	21.36	21.36	21.03	21.10	44,212	-0.24(-1.13%)
Jul 18, 2012	21.39	21.50	21.32	21.34	19,325	-0.15(-0.70%)
Jul 17, 2012	21.23	21.49	21.23	21.49	8,212	+0.11(+0.51%)
Jul 16, 2012	21.36	21.45	21.26	21.38	13,619	-0.02(-0.11%)
Jul 13, 2012	21.23	21.42	21.21	21.40	17,754	+0.50(+2.41%)
Jul 12, 2012	20.83	20.98	20.72	20.90	3,442	-0.09(-0.43%)
Jul 11, 2012	20.90	21.10	20.87	20.99	24,607	+0.19(+0.91%)
Jul 10, 2012	21.16	21.25	20.80	20.80	12,750	-0.27(-1.26%)
Jul 09, 2012	21.21	21.21	20.97	21.07	2,963	-0.27(-1.27%)
Jul 06, 2012	21.30	21.35	21.21	21.34	16,041	-0.18(-0.83%)
Jul 05, 2012	21.68	21.68	21.52	21.52	3,284	-0.29(-1.35%)
Jul 03, 2012	21.68	21.87	21.68	21.81	4,000	+0.12(+0.55%)
Jul 02, 2012	21.59	21.69	21.42	21.69	2,445	+0.16(+0.74%)
Jun 29, 2012	21.58	21.58	21.40	21.53	10,427	+0.48(+2.28%)
Jun 28, 2012	20.83	21.05	20.76	21.05	19,703	+0.06(+0.29%)
Jun 27, 2012	20.72	21.01	20.72	20.99	5,756	+0.19(+0.91%)
Jun 26, 2012	20.79	20.84	20.75	20.80	12,703	+0.08(+0.39%)
Jun 25, 2012	20.79	20.79	20.56	20.72	3,269	-0.51(-2.42%)
Jun 22, 2012	21.25	21.30	21.15	21.23	2,830	+0.18(+0.87%)
Jun 21, 2012	21.69	21.69	21.04	21.05	13,655	-0.58(-2.68%)
Jun 20, 2012	21.70	21.82	21.55	21.63	12,615	-0.03(-0.14%)
Jun 19, 2012	21.46	21.74	21.46	21.66	6,864	+0.18(+0.84%)
Jun 18, 2012	21.47	21.53	21.41	21.48	21,385	+0.01(+0.05%)
Jun 15, 2012	21.22	21.47	21.21	21.47	5,775	+0.35(+1.66%)
Jun 14, 2012	21.05	21.14	21.00	21.12	5,858	+0.10(+0.48%)
Jun 13, 2012	21.10	21.19	21.02	21.02	3,166	-0.17(-0.80%)
Jun 12, 2012	20.92	21.19	20.91	21.19	3,342	+0.26(+1.24%)
Jun 11, 2012	21.21	21.24	20.93	20.93	11,980	-0.31(-1.46%)
Jun 08, 2012	21.09	21.26	21.06	21.24	4,200	+0.13(+0.62%)
Jun 07, 2012	21.56	21.56	21.11	21.11	7,435	-0.07(-0.35%)
Jun 06, 2012	20.87	21.21	20.87	21.18	7,387	+0.59(+2.88%)
Jun 05, 2012	20.46	20.59	20.46	20.59	2,540	+0.34(+1.68%)
Jun 04, 2012	20.46	20.49	20.14	20.25	12,816	-0.20(-0.98%)

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.