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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.86	56.45	55.47	56.32	200,200	+0.48(+0.86%)
Jan 30, 2007	55.48	55.87	55.34	55.84	324,600	+0.24(+0.43%)
Jan 29, 2007	56.39	56.41	55.55	55.60	257,500	-0.85(-1.51%)
Jan 26, 2007	56.50	56.56	55.61	56.45	171,800	+0.27(+0.48%)
Jan 25, 2007	57.74	57.74	55.98	56.18	305,500	-1.39(-2.41%)
Jan 24, 2007	56.80	57.57	56.80	57.57	212,600	+1.26(+2.24%)
Jan 23, 2007	56.14	56.34	55.73	56.31	80,000	+0.10(+0.18%)
Jan 22, 2007	56.51	56.52	55.89	56.21	219,500	-0.17(-0.30%)
Jan 19, 2007	56.20	56.56	55.95	56.38	82,600	+0.07(+0.12%)
Jan 18, 2007	57.41	57.46	56.10	56.31	196,200	-1.03(-1.80%)
Jan 17, 2007	57.31	57.68	57.10	57.34	133,300	-0.02(-0.03%)
Jan 16, 2007	57.91	57.94	57.30	57.36	154,200	-0.18(-0.31%)
Jan 12, 2007	57.02	57.58	56.97	57.54	234,700	+0.48(+0.84%)
Jan 11, 2007	56.46	57.10	56.45	57.06	378,500	+0.64(+1.13%)
Jan 10, 2007	55.06	56.55	54.99	56.42	113,100	+1.06(+1.91%)
Jan 09, 2007	55.17	55.42	54.96	55.36	67,100	+0.31(+0.56%)
Jan 08, 2007	54.12	55.09	54.06	55.05	77,200	+0.77(+1.42%)
Jan 05, 2007	54.32	54.60	54.17	54.28	76,900	-0.12(-0.22%)
Jan 04, 2007	54.09	54.51	53.95	54.40	42,800	-0.01(-0.02%)
Jan 03, 2007	54.37	54.74	53.94	54.41	183,700	+0.60(+1.11%)
Dec 29, 2006	54.10	54.23	53.80	53.81	7,300	-0.29(-0.54%)
Dec 28, 2006	54.19	54.24	53.93	54.10	22,600	-0.09(-0.17%)
Dec 27, 2006	53.89	54.19	53.89	54.19	30,300	+0.64(+1.20%)
Dec 26, 2006	53.41	53.55	53.27	53.55	28,600	+0.18(+0.34%)
Dec 22, 2006	53.62	53.62	52.99	53.37	50,800	-0.37(-0.69%)
Dec 21, 2006	54.29	54.41	53.65	53.74	42,800	-0.54(-0.99%)
Dec 20, 2006	54.07	54.63	54.07	54.28	37,700	+0.09(+0.17%)
Dec 19, 2006	54.15	54.28	53.69	54.19	348,600	-0.18(-0.33%)
Dec 18, 2006	54.48	54.84	54.35	54.37	32,900	-0.02(-0.03%)
Dec 15, 2006	54.45	54.62	54.36	54.39	73,100	+0.33(+0.61%)
Dec 14, 2006	53.94	54.31	53.88	54.06	37,000	+0.12(+0.22%)
Dec 13, 2006	54.54	54.54	53.82	53.94	18,600	-0.40(-0.74%)
Dec 12, 2006	54.55	54.83	54.09	54.34	122,900	-0.37(-0.68%)
Dec 11, 2006	54.92	55.17	54.57	54.71	95,300	-0.04(-0.07%)
Dec 08, 2006	54.26	54.85	54.26	54.75	35,700	+0.55(+1.01%)
Dec 07, 2006	54.94	55.14	54.18	54.20	38,000	-0.57(-1.04%)
Dec 06, 2006	54.30	54.83	54.30	54.77	54,600	+0.40(+0.74%)
Dec 05, 2006	54.07	54.56	53.94	54.37	25,100	+0.46(+0.85%)
Dec 04, 2006	52.81	53.92	52.81	53.91	65,400	+1.23(+2.33%)
Dec 01, 2006	52.48	53.48	52.19	52.68	107,400	-0.72(-1.35%)
Nov 30, 2006	53.72	53.77	53.08	53.40	69,700	-0.24(-0.45%)
Nov 29, 2006	54.28	54.38	53.05	53.64	89,300	-0.24(-0.45%)
Nov 28, 2006	53.33	54.00	52.94	53.88	27,500	+0.31(+0.58%)
Nov 27, 2006	55.38	55.44	53.51	53.57	112,600	-2.10(-3.77%)
Nov 24, 2006	55.17	55.85	55.05	55.67	41,700	-0.12(-0.22%)
Nov 22, 2006	55.84	55.84	55.43	55.79	94,900	+0.55(+1.00%)
Nov 21, 2006	54.55	55.24	54.55	55.24	33,600	+0.86(+1.58%)
Nov 20, 2006	54.14	54.53	54.05	54.38	82,700	+0.40(+0.74%)
Nov 17, 2006	53.72	54.18	53.55	53.98	33,700	+0.12(+0.22%)
Nov 16, 2006	54.02	54.07	53.76	53.86	53,000	+0.21(+0.39%)
Nov 15, 2006	53.01	53.77	53.00	53.65	106,100	+0.44(+0.83%)
Nov 14, 2006	52.57	53.23	51.96	53.21	54,500	+0.88(+1.68%)
Nov 13, 2006	52.08	52.58	52.08	52.33	24,800	+0.37(+0.71%)
Nov 10, 2006	51.55	52.00	51.43	51.96	12,700	+0.82(+1.60%)
Nov 09, 2006	52.12	52.21	51.06	51.14	46,700	-1.08(-2.07%)
Nov 08, 2006	51.95	52.35	51.93	52.22	20,200	-0.16(-0.31%)
Nov 07, 2006	52.35	52.72	52.29	52.38	25,900	+0.04(+0.08%)
Nov 06, 2006	51.30	52.45	51.30	52.34	75,200	+1.28(+2.51%)
Nov 03, 2006	51.25	51.29	50.66	51.06	94,500	-0.03(-0.06%)
Nov 02, 2006	50.71	51.30	50.36	51.09	233,300	+0.14(+0.27%)

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.