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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	30.85	30.90	30.60	30.78	63,311	+0.03(+0.10%)
Feb 25, 2011	30.41	30.75	30.41	30.75	92,445	+0.45(+1.49%)
Feb 24, 2011	30.02	30.34	29.94	30.30	77,621	+0.00(+0.00%)
Feb 23, 2011	30.54	30.59	30.09	30.30	94,202	-0.21(-0.69%)
Feb 22, 2011	31.17	31.19	30.46	30.51	62,812	-1.04(-3.30%)
Feb 18, 2011	31.51	31.64	31.45	31.55	62,915	+0.02(+0.06%)
Feb 17, 2011	31.53	31.57	31.26	31.53	193,552	+0.02(+0.06%)
Feb 16, 2011	31.53	31.59	31.34	31.51	2,246,102	+0.14(+0.45%)
Feb 15, 2011	31.37	31.53	31.30	31.37	345,344	-0.11(-0.35%)
Feb 14, 2011	31.31	31.51	31.09	31.48	1,053,566	+0.27(+0.87%)
Feb 11, 2011	30.85	31.21	30.76	31.21	34,253	+0.38(+1.23%)
Feb 10, 2011	30.58	30.89	30.57	30.83	31,138	+0.07(+0.23%)
Feb 09, 2011	30.32	30.93	30.32	30.76	89,678	+0.34(+1.12%)
Feb 08, 2011	30.29	30.44	30.24	30.42	225,749	+0.01(+0.03%)
Feb 07, 2011	30.01	30.44	29.97	30.41	2,010,115	+0.46(+1.54%)
Feb 04, 2011	29.81	29.95	29.73	29.95	28,517	+0.08(+0.27%)
Feb 03, 2011	29.66	29.91	29.56	29.87	38,837	-0.41(-1.35%)
Feb 02, 2011	30.37	30.40	30.27	30.28	25,582	-0.03(-0.10%)
Feb 01, 2011	29.84	30.36	29.84	30.31	28,176	+0.62(+2.09%)
Jan 31, 2011	29.54	29.79	29.54	29.69	15,462	+0.22(+0.75%)
Jan 28, 2011	30.18	30.21	29.45	29.47	30,467	-0.65(-2.16%)
Jan 27, 2011	29.72	30.17	29.70	30.12	51,340	+0.33(+1.11%)
Jan 26, 2011	29.60	29.81	29.60	29.79	32,051	+0.25(+0.85%)
Jan 25, 2011	29.67	29.74	29.21	29.54	64,909	-0.26(-0.87%)
Jan 24, 2011	29.69	29.90	29.59	29.80	75,595	+0.12(+0.40%)
Jan 21, 2011	29.76	29.84	29.62	29.68	63,553	+0.11(+0.37%)
Jan 20, 2011	29.40	29.63	29.26	29.57	227,123	+0.21(+0.72%)
Jan 19, 2011	30.02	30.02	29.33	29.36	148,066	-0.83(-2.75%)
Jan 18, 2011	30.21	30.21	29.97	30.19	43,299	-0.01(-0.03%)
Jan 14, 2011	29.93	30.22	29.90	30.20	43,408	+0.22(+0.73%)
Jan 13, 2011	29.91	30.08	29.86	29.98	26,925	+0.08(+0.27%)
Jan 12, 2011	29.50	29.92	29.50	29.90	738,995	+0.48(+1.63%)
Jan 11, 2011	29.62	29.64	29.29	29.42	20,443	-0.09(-0.30%)
Jan 10, 2011	29.23	29.52	29.21	29.51	33,825	+0.14(+0.48%)
Jan 07, 2011	29.53	29.55	29.12	29.37	34,328	-0.15(-0.51%)
Jan 06, 2011	29.58	29.58	29.33	29.52	21,439	+0.00(+0.00%)
Jan 05, 2011	29.12	29.52	29.12	29.52	15,064	+0.31(+1.06%)
Jan 04, 2011	29.39	29.39	29.07	29.21	22,699	-0.21(-0.71%)
Jan 03, 2011	29.31	29.57	29.26	29.42	149,179	+0.40(+1.38%)
Dec 31, 2010	29.05	29.12	29.00	29.02	20,224	-0.09(-0.31%)
Dec 30, 2010	29.14	29.15	29.00	29.11	29,409	-0.05(-0.17%)
Dec 29, 2010	29.32	29.32	29.12	29.16	22,920	-0.13(-0.44%)
Dec 28, 2010	29.27	29.33	29.23	29.29	61,941	+0.01(+0.03%)
Dec 27, 2010	28.85	29.28	28.85	29.28	36,217	+0.22(+0.76%)
Dec 23, 2010	29.14	29.15	29.02	29.06	46,417	-0.12(-0.41%)
Dec 22, 2010	29.07	29.18	28.99	29.18	22,383	-0.15(-0.51%)
Dec 21, 2010	28.91	29.35	28.91	29.33	86,330	+0.49(+1.70%)
Dec 20, 2010	28.89	28.90	28.77	28.84	55,974	+0.05(+0.17%)
Dec 17, 2010	28.62	28.90	28.60	28.79	187,610	+0.16(+0.56%)
Dec 16, 2010	28.22	28.69	28.01	28.63	102,240	+0.13(+0.46%)
Dec 15, 2010	28.58	28.73	28.47	28.50	84,209	-0.05(-0.18%)
Dec 14, 2010	28.77	28.77	28.52	28.55	36,375	-0.18(-0.63%)
Dec 13, 2010	28.85	28.96	28.73	28.73	88,681	+0.01(+0.03%)
Dec 10, 2010	28.79	28.79	28.46	28.72	113,099	+0.04(+0.14%)
Dec 09, 2010	28.66	28.72	28.52	28.68	43,518	+0.14(+0.49%)
Dec 08, 2010	28.30	28.55	28.30	28.54	33,452	+0.37(+1.31%)
Dec 07, 2010	28.42	28.42	28.16	28.17	25,353	+0.05(+0.18%)
Dec 06, 2010	28.11	28.19	27.93	28.12	72,156	+0.07(+0.25%)
Dec 03, 2010	28.00	28.10	27.70	28.05	371,581	-0.02(-0.07%)
Dec 02, 2010	27.33	28.10	27.33	28.07	55,100	+0.86(+3.16%)

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.