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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.40	40.72	40.39	40.50	34,626	-0.06(-0.15%)
Aug 28, 2015	40.34	40.62	40.29	40.56	30,727	+0.07(+0.17%)
Aug 27, 2015	40.10	40.50	39.90	40.49	140,761	+0.87(+2.20%)
Aug 26, 2015	39.07	39.62	38.48	39.62	89,265	+1.31(+3.42%)
Aug 25, 2015	39.70	39.78	38.31	38.31	99,505	-0.47(-1.21%)
Aug 24, 2015	39.57	39.87	28.77	38.78	254,764	-1.59(-3.94%)
Aug 21, 2015	41.47	41.70	40.37	40.37	139,029	-1.55(-3.70%)
Aug 20, 2015	42.49	42.49	41.92	41.92	54,679	-0.94(-2.19%)
Aug 19, 2015	43.01	43.20	42.67	42.86	22,292	-0.49(-1.13%)
Aug 18, 2015	43.41	43.47	43.22	43.35	24,918	-0.13(-0.30%)
Aug 17, 2015	43.34	43.48	43.03	43.48	30,469	-0.01(-0.02%)
Aug 14, 2015	43.06	43.52	43.06	43.49	12,459	+0.40(+0.93%)
Aug 13, 2015	42.95	43.27	42.85	43.09	16,336	+0.17(+0.39%)
Aug 12, 2015	43.00	43.00	41.99	42.92	105,072	-0.39(-0.90%)
Aug 11, 2015	43.71	43.80	43.06	43.31	18,431	-0.83(-1.88%)
Aug 10, 2015	43.93	44.27	43.93	44.14	23,879	+0.45(+1.03%)
Aug 07, 2015	43.88	43.92	43.36	43.69	16,199	-0.25(-0.57%)
Aug 06, 2015	44.28	44.54	43.89	43.94	15,056	-0.30(-0.68%)
Aug 05, 2015	44.42	44.52	44.13	44.24	22,610	+0.06(+0.13%)
Aug 04, 2015	43.96	44.42	43.95	44.18	198,051	+0.23(+0.53%)
Aug 03, 2015	43.90	44.03	43.68	43.95	24,801	+0.05(+0.11%)
Jul 31, 2015	44.16	44.16	43.83	43.90	87,271	-0.31(-0.70%)
Jul 30, 2015	44.15	44.24	43.97	44.21	61,877	-0.07(-0.16%)
Jul 29, 2015	43.82	44.32	43.71	44.28	42,799	+0.55(+1.26%)
Jul 28, 2015	43.90	43.90	43.56	43.73	53,798	+0.15(+0.34%)
Jul 27, 2015	43.89	43.95	43.34	43.58	48,366	-0.61(-1.38%)
Jul 24, 2015	44.62	44.66	44.05	44.19	41,518	-0.40(-0.90%)
Jul 23, 2015	45.17	45.32	44.48	44.59	46,235	-0.54(-1.20%)
Jul 22, 2015	44.83	45.16	44.78	45.13	104,473	+0.18(+0.40%)
Jul 21, 2015	45.01	45.40	44.76	44.95	16,173	-0.20(-0.44%)
Jul 20, 2015	45.49	45.51	45.10	45.15	38,007	-0.15(-0.33%)
Jul 17, 2015	45.24	45.60	45.01	45.30	35,554	+0.07(+0.15%)
Jul 16, 2015	45.02	45.23	45.00	45.23	31,679	+0.44(+0.98%)
Jul 15, 2015	44.79	44.89	44.62	44.79	16,672	+0.05(+0.11%)
Jul 14, 2015	44.52	44.85	44.48	44.74	18,370	+0.16(+0.36%)
Jul 13, 2015	44.51	44.65	44.39	44.58	41,284	+0.45(+1.02%)
Jul 10, 2015	43.87	44.21	43.80	44.13	23,752	+0.75(+1.73%)
Jul 09, 2015	43.46	43.69	43.33	43.38	65,239	+0.50(+1.17%)
Jul 08, 2015	43.48	43.48	42.80	42.88	63,161	-0.96(-2.19%)
Jul 07, 2015	43.94	43.94	42.87	43.84	53,574	-0.10(-0.23%)
Jul 06, 2015	43.68	44.04	43.58	43.94	25,497	-0.17(-0.39%)
Jul 02, 2015	44.24	44.11	44.11	44.11	32,000	-0.13(-0.29%)
Jul 01, 2015	44.31	44.51	44.06	44.24	35,030	+0.40(+0.91%)
Jun 30, 2015	43.76	44.05	43.43	43.84	50,316	+0.54(+1.25%)
Jun 29, 2015	44.19	44.23	43.29	43.30	139,172	-1.41(-3.15%)
Jun 26, 2015	44.87	44.88	44.55	44.71	21,749	+0.12(+0.27%)
Jun 25, 2015	44.97	44.97	44.46	44.59	42,897	+0.00(+0.00%)
Jun 24, 2015	45.09	45.10	44.55	44.59	49,465	-0.70(-1.55%)
Jun 23, 2015	45.30	45.42	45.22	45.29	34,772	+0.16(+0.35%)
Jun 22, 2015	44.90	45.25	44.90	45.13	96,739	+0.51(+1.14%)
Jun 19, 2015	44.87	44.87	44.51	44.62	36,205	-0.26(-0.58%)
Jun 18, 2015	45.03	45.04	44.65	44.88	81,351	+0.02(+0.04%)
Jun 17, 2015	45.10	45.18	44.81	44.86	82,516	-0.14(-0.31%)
Jun 16, 2015	44.74	45.00	44.66	45.00	115,404	+0.21(+0.47%)
Jun 15, 2015	44.76	44.84	44.25	44.79	51,572	-0.18(-0.40%)
Jun 12, 2015	45.09	45.17	44.83	44.97	73,613	-0.23(-0.51%)
Jun 11, 2015	45.27	45.35	45.10	45.20	70,164	+0.07(+0.16%)
Jun 10, 2015	44.64	45.27	44.64	45.13	161,911	+0.61(+1.37%)
Jun 09, 2015	44.65	44.65	44.20	44.52	124,550	-0.09(-0.20%)
Jun 08, 2015	44.88	44.93	44.56	44.61	62,929	-0.13(-0.29%)
Jun 05, 2015	44.71	44.93	44.32	44.74	87,661	+0.51(+1.15%)
Jun 04, 2015	44.47	44.47	44.17	44.23	63,877	-0.20(-0.45%)
Jun 03, 2015	44.15	44.60	44.06	44.43	46,066	+0.49(+1.12%)
Jun 02, 2015	43.62	44.06	43.60	43.94	47,175	+0.22(+0.50%)

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.