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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.93	52.99	50.70	50.78	2,365,000	-1.43(-2.74%)
Jul 30, 2007	51.70	52.43	50.96	52.21	3,350,940	+1.06(+2.07%)
Jul 27, 2007	50.83	52.12	50.23	51.15	2,015,620	+0.00(+0.00%)
Jul 26, 2007	51.52	51.78	49.84	51.15	4,068,900	-1.47(-2.79%)
Jul 25, 2007	53.02	53.38	51.94	52.62	2,566,849	+0.12(+0.23%)
Jul 24, 2007	53.67	53.75	52.15	52.50	2,430,900	-1.75(-3.23%)
Jul 23, 2007	54.54	54.74	54.22	54.25	951,500	+0.01(+0.02%)
Jul 20, 2007	55.40	55.55	53.97	54.24	2,467,400	-1.29(-2.32%)
Jul 19, 2007	56.45	56.58	55.32	55.53	878,300	-0.42(-0.75%)
Jul 18, 2007	56.26	56.65	55.40	55.95	1,489,300	-1.01(-1.77%)
Jul 17, 2007	57.30	57.43	56.84	56.96	113,600	-0.01(-0.02%)
Jul 16, 2007	57.27	57.75	56.85	56.97	157,500	-0.25(-0.43%)
Jul 13, 2007	56.80	57.39	56.80	57.22	473,800	+0.31(+0.54%)
Jul 12, 2007	56.13	56.92	56.13	56.91	682,600	+1.13(+2.03%)
Jul 11, 2007	55.18	55.84	54.79	55.78	1,494,000	+0.73(+1.33%)
Jul 10, 2007	55.95	55.99	54.99	55.05	345,400	-1.49(-2.64%)
Jul 09, 2007	56.65	56.95	56.34	56.54	166,600	-0.04(-0.07%)
Jul 06, 2007	55.92	56.62	55.77	56.58	214,400	+0.67(+1.20%)
Jul 05, 2007	55.79	55.98	55.58	55.91	71,600	+0.01(+0.02%)
Jul 03, 2007	55.60	55.99	55.51	55.90	363,900	+0.63(+1.14%)
Jul 02, 2007	57.10	57.39	54.95	55.27	328,700	+0.62(+1.13%)
Jun 29, 2007	55.49	55.78	54.14	54.65	575,000	-0.77(-1.39%)
Jun 28, 2007	55.41	55.91	55.29	55.42	152,600	-0.15(-0.27%)
Jun 27, 2007	54.20	55.60	54.16	55.57	183,100	+1.16(+2.13%)
Jun 26, 2007	55.14	55.35	54.41	54.41	208,900	-0.60(-1.09%)
Jun 25, 2007	55.81	56.07	54.56	55.01	656,100	-0.97(-1.73%)
Jun 22, 2007	56.72	56.72	55.57	55.98	358,100	-0.87(-1.53%)
Jun 21, 2007	56.71	56.96	56.00	56.85	168,100	-0.09(-0.16%)
Jun 20, 2007	58.06	58.18	56.80	56.94	137,700	-0.73(-1.27%)
Jun 19, 2007	57.58	57.77	57.41	57.67	61,000	-0.06(-0.10%)
Jun 18, 2007	58.11	58.11	57.52	57.73	62,800	-0.13(-0.22%)
Jun 15, 2007	58.33	58.47	57.85	57.86	61,500	+0.21(+0.36%)
Jun 14, 2007	57.19	57.77	57.11	57.65	126,400	+0.40(+0.70%)
Jun 13, 2007	56.75	57.25	56.57	57.25	118,300	+0.73(+1.29%)
Jun 12, 2007	56.77	57.11	56.52	56.52	111,700	-0.23(-0.41%)
Jun 11, 2007	56.40	56.98	56.25	56.75	94,300	+0.34(+0.60%)
Jun 08, 2007	55.60	56.41	55.52	56.41	317,600	+0.85(+1.53%)
Jun 07, 2007	56.67	56.90	55.55	55.56	382,100	-1.28(-2.25%)
Jun 06, 2007	56.99	56.99	56.65	56.84	109,400	-0.33(-0.58%)
Jun 05, 2007	57.34	57.40	56.95	57.17	168,100	-0.33(-0.57%)
Jun 04, 2007	57.25	57.53	57.14	57.50	43,900	+0.12(+0.21%)
Jun 01, 2007	57.35	57.54	57.22	57.38	140,900	+0.30(+0.53%)
May 31, 2007	57.48	57.57	56.96	57.08	113,300	+0.48(+0.85%)
May 30, 2007	55.52	56.64	55.52	56.60	167,715	+0.59(+1.05%)
May 29, 2007	55.75	56.01	55.66	56.01	27,000	+0.49(+0.88%)
May 25, 2007	55.55	55.56	55.22	55.52	80,100	+0.18(+0.33%)
May 24, 2007	56.34	56.66	55.24	55.34	190,800	-1.05(-1.86%)
May 23, 2007	56.74	57.00	56.39	56.39	342,000	-0.04(-0.07%)
May 22, 2007	56.23	56.60	56.10	56.43	105,100	+0.33(+0.59%)
May 21, 2007	55.30	56.38	55.25	56.10	122,900	+0.78(+1.41%)
May 18, 2007	55.12	55.45	55.01	55.32	239,600	+0.56(+1.02%)
May 17, 2007	54.68	55.02	54.49	54.76	308,600	+0.00(+0.00%)
May 16, 2007	54.71	54.76	54.27	54.76	284,000	+0.38(+0.70%)
May 15, 2007	55.30	55.52	54.32	54.38	85,400	-0.68(-1.24%)
May 14, 2007	55.85	55.85	54.93	55.06	76,300	-0.73(-1.31%)
May 11, 2007	55.08	55.79	55.08	55.79	467,500	+1.06(+1.94%)
May 10, 2007	55.41	55.67	54.70	54.73	508,700	-1.00(-1.80%)
May 09, 2007	55.34	55.79	55.15	55.73	99,000	+0.27(+0.49%)
May 08, 2007	55.52	55.52	55.02	55.46	43,600	-0.33(-0.59%)
May 07, 2007	56.34	56.47	55.72	55.79	47,200	-0.46(-0.82%)
May 04, 2007	55.94	56.30	55.81	56.25	482,500	+0.52(+0.93%)
May 03, 2007	55.57	55.73	55.28	55.73	64,000	+0.47(+0.85%)
May 02, 2007	54.80	55.44	54.78	55.26	146,100	+0.70(+1.28%)

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.