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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.16	25.72	24.84	25.72	446,971	+0.68(+2.72%)
May 28, 2009	24.60	25.06	24.26	25.04	457,164	+0.79(+3.26%)
May 27, 2009	24.91	25.27	24.21	24.25	644,538	-0.59(-2.38%)
May 26, 2009	23.81	24.87	23.76	24.84	534,741	+0.79(+3.28%)
May 22, 2009	24.01	24.44	23.96	24.05	309,461	+0.12(+0.50%)
May 21, 2009	23.52	24.01	23.48	23.93	708,323	+0.03(+0.13%)
May 20, 2009	24.61	24.80	23.72	23.90	855,176	-0.42(-1.73%)
May 19, 2009	24.50	24.90	24.18	24.32	592,111	-0.11(-0.45%)
May 18, 2009	23.34	24.49	23.34	24.43	453,150	+1.39(+6.03%)
May 15, 2009	23.22	23.41	22.91	23.04	793,888	-0.15(-0.65%)
May 14, 2009	22.58	23.49	22.58	23.19	1,259,161	+0.46(+2.02%)
May 13, 2009	23.10	23.32	22.58	22.73	1,078,111	-0.92(-3.89%)
May 12, 2009	24.18	24.18	22.98	23.65	768,681	-0.18(-0.76%)
May 11, 2009	24.64	24.64	23.77	23.83	1,617,999	-1.08(-4.34%)
May 08, 2009	24.02	24.92	23.71	24.91	740,192	+1.39(+5.91%)
May 07, 2009	25.18	25.18	23.49	23.52	734,501	-1.17(-4.74%)
May 06, 2009	24.43	24.84	23.89	24.69	544,363	+0.60(+2.49%)
May 05, 2009	23.93	24.27	23.82	24.09	410,931	-0.14(-0.56%)
May 04, 2009	23.44	24.23	23.42	24.23	347,891	+1.08(+4.65%)
May 01, 2009	22.81	23.26	22.73	23.15	461,090	+0.38(+1.67%)
Apr 30, 2009	23.25	23.47	22.72	22.77	655,862	+0.01(+0.04%)
Apr 29, 2009	22.14	22.95	22.00	22.76	410,764	+0.46(+2.06%)
Apr 28, 2009	22.03	22.66	22.00	22.30	319,233	-0.22(-0.98%)
Apr 27, 2009	22.62	22.84	21.46	22.52	661,301	-0.20(-0.88%)
Apr 24, 2009	23.02	23.13	22.43	22.72	1,006,197	-0.30(-1.30%)
Apr 23, 2009	22.13	23.15	22.13	23.02	723,302	+0.80(+3.60%)
Apr 22, 2009	22.09	23.23	22.01	22.22	522,924	-0.34(-1.51%)
Apr 21, 2009	21.09	22.62	20.94	22.56	748,773	+1.05(+4.88%)
Apr 20, 2009	22.50	23.33	21.44	21.51	379,855	-1.55(-6.72%)
Apr 17, 2009	22.70	23.44	22.46	23.06	373,194	+0.35(+1.54%)
Apr 16, 2009	22.80	22.96	22.11	22.71	308,063	+0.21(+0.93%)
Apr 15, 2009	21.72	22.66	21.42	22.50	727,442	+0.55(+2.51%)
Apr 14, 2009	22.81	23.03	21.85	21.95	683,186	-1.21(-5.22%)
Apr 13, 2009	22.27	23.42	22.04	23.16	425,058	+0.72(+3.21%)
Apr 09, 2009	21.78	22.45	21.30	22.44	450,149	+1.69(+8.14%)
Apr 08, 2009	20.86	20.88	20.30	20.75	490,254	+0.08(+0.39%)
Apr 07, 2009	20.73	21.25	20.66	20.67	309,311	-0.63(-2.96%)
Apr 06, 2009	21.48	21.65	21.05	21.30	572,096	-0.45(-2.07%)
Apr 03, 2009	20.92	21.78	20.84	21.75	300,186	+0.83(+3.97%)
Apr 02, 2009	21.10	21.32	20.90	20.92	613,934	+0.67(+3.31%)
Apr 01, 2009	19.81	20.43	19.63	20.25	376,927	+0.28(+1.40%)
Mar 31, 2009	19.57	20.37	19.33	19.97	497,328	+0.76(+3.96%)
Mar 30, 2009	19.85	19.85	18.91	19.21	481,540	-1.98(-9.34%)
Mar 26, 2009	21.03	21.42	20.67	21.19	584,451	+0.34(+1.63%)
Mar 25, 2009	20.46	21.17	19.76	20.85	920,294	+0.52(+2.56%)
Mar 24, 2009	21.03	21.37	20.32	20.33	1,021,369	-0.86(-4.06%)
Mar 23, 2009	20.19	21.19	20.13	21.19	492,900	+2.37(+12.59%)
Mar 20, 2009	19.41	19.41	18.72	18.82	607,410	-0.36(-1.88%)
Mar 19, 2009	20.94	20.94	19.15	19.18	1,240,175	-1.24(-6.07%)
Mar 18, 2009	19.03	20.50	18.93	20.42	1,209,104	+1.23(+6.44%)
Mar 17, 2009	18.22	19.21	17.99	19.19	828,589	+0.94(+5.13%)
Mar 16, 2009	18.97	19.28	18.22	18.25	1,331,474	-0.69(-3.64%)
Mar 13, 2009	19.01	19.04	18.30	18.94	0	+0.23(+1.23%)
Mar 12, 2009	17.72	18.83	17.27	18.71	632,270	+1.08(+6.13%)
Mar 11, 2009	17.56	17.93	17.09	17.63	682,272	+0.55(+3.22%)
Mar 10, 2009	15.58	17.11	15.58	17.08	666,293	+1.81(+11.85%)
Mar 09, 2009	15.11	15.73	15.11	15.27	521,934	-0.17(-1.10%)
Mar 06, 2009	15.92	16.08	14.98	15.44	0	-0.20(-1.28%)
Mar 05, 2009	16.36	16.41	15.63	15.64	264,817	-0.87(-5.27%)
Mar 04, 2009	16.33	16.94	16.08	16.51	259,149	+0.30(+1.85%)

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.