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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	38.46	39.10	38.35	38.56	28,786	-0.54(-1.38%)
Jan 29, 2015	38.71	39.12	38.31	39.10	86,690	+0.52(+1.34%)
Jan 28, 2015	39.88	39.88	38.58	38.58	87,789	-0.94(-2.38%)
Jan 27, 2015	39.57	39.85	39.33	39.52	74,202	-0.54(-1.35%)
Jan 26, 2015	39.79	40.06	39.43	40.06	34,538	+0.23(+0.56%)
Jan 23, 2015	39.98	40.10	39.80	39.83	34,408	-0.10(-0.26%)
Jan 22, 2015	39.00	40.05	38.53	39.94	73,622	+1.20(+3.10%)
Jan 21, 2015	38.66	39.14	38.32	38.74	148,620	+0.02(+0.05%)
Jan 20, 2015	38.87	39.02	38.32	38.72	84,973	-0.03(-0.08%)
Jan 16, 2015	38.36	38.83	37.84	38.75	447,686	-0.49(-1.25%)
Jan 15, 2015	39.91	39.91	39.23	39.24	48,690	-0.73(-1.83%)
Jan 14, 2015	40.17	40.17	39.45	39.97	108,729	-0.86(-2.11%)
Jan 13, 2015	41.41	41.79	40.56	40.83	180,757	-0.20(-0.49%)
Jan 12, 2015	41.46	41.46	40.83	41.03	38,647	-0.48(-1.16%)
Jan 09, 2015	42.24	42.24	41.42	41.51	46,826	-0.64(-1.52%)
Jan 08, 2015	41.96	42.31	41.96	42.15	32,882	+0.57(+1.37%)
Jan 07, 2015	41.45	41.59	41.10	41.58	63,358	+0.50(+1.22%)
Jan 06, 2015	41.99	41.99	40.84	41.08	193,528	-0.95(-2.26%)
Jan 05, 2015	42.22	42.49	41.75	42.03	83,576	-0.44(-1.04%)
Jan 02, 2015	42.83	42.83	42.15	42.47	175,905	-0.18(-0.42%)
Dec 31, 2014	43.02	42.65	42.65	42.65	35,300	-0.22(-0.51%)
Dec 30, 2014	42.89	42.98	42.72	42.87	50,965	-0.11(-0.26%)
Dec 29, 2014	42.90	43.17	42.88	42.98	69,620	+0.06(+0.14%)
Dec 26, 2014	43.08	43.12	42.88	42.92	69,847	-0.03(-0.07%)
Dec 24, 2014	43.07	42.95	42.95	42.95	37,500	-0.22(-0.51%)
Dec 23, 2014	43.01	43.36	42.95	43.17	79,994	+0.36(+0.84%)
Dec 22, 2014	42.70	42.81	42.61	42.81	50,072	+0.24(+0.56%)
Dec 19, 2014	42.53	42.73	42.32	42.57	206,049	+0.07(+0.16%)
Dec 18, 2014	42.21	42.50	42.09	42.50	40,415	+0.86(+2.07%)
Dec 17, 2014	40.59	41.67	40.58	41.64	25,457	+1.15(+2.84%)
Dec 16, 2014	40.60	41.01	40.42	40.49	77,843	-0.35(-0.86%)
Dec 15, 2014	41.20	41.31	40.61	40.84	85,079	-0.10(-0.24%)
Dec 12, 2014	41.76	41.81	40.93	40.94	128,902	-1.13(-2.69%)
Dec 11, 2014	42.09	42.53	41.97	42.07	81,194	+0.15(+0.36%)
Dec 10, 2014	42.48	42.54	41.90	41.92	116,318	-0.69(-1.62%)
Dec 09, 2014	41.87	42.62	41.62	42.61	127,501	+0.24(+0.57%)
Dec 08, 2014	42.02	42.71	42.02	42.37	110,459	+0.20(+0.47%)
Dec 05, 2014	41.80	42.29	41.80	42.17	91,329	+0.61(+1.47%)
Dec 04, 2014	41.30	41.58	41.21	41.56	37,595	+0.21(+0.51%)
Dec 03, 2014	40.81	41.38	40.81	41.35	78,654	+0.55(+1.35%)
Dec 02, 2014	40.63	40.81	40.42	40.80	12,503	+0.49(+1.22%)
Dec 01, 2014	40.60	40.63	40.05	40.31	173,109	-0.41(-1.01%)
Nov 28, 2014	40.70	40.88	40.64	40.72	21,138	+0.07(+0.17%)
Nov 26, 2014	40.77	40.65	40.65	40.65	14,500	-0.06(-0.15%)
Nov 25, 2014	40.78	40.81	40.53	40.71	31,547	+0.03(+0.08%)
Nov 24, 2014	40.45	40.74	40.45	40.68	127,111	+0.33(+0.81%)
Nov 21, 2014	40.97	40.97	40.33	40.35	28,553	-0.09(-0.22%)
Nov 20, 2014	40.18	40.49	40.08	40.44	86,265	+0.02(+0.05%)
Nov 19, 2014	40.55	40.55	40.13	40.42	79,592	-0.21(-0.52%)
Nov 18, 2014	40.85	40.90	40.63	40.63	24,930	+0.08(+0.20%)
Nov 17, 2014	40.81	40.94	40.46	40.55	79,555	-0.36(-0.88%)
Nov 14, 2014	41.02	41.12	40.89	40.91	20,193	-0.05(-0.12%)
Nov 13, 2014	41.10	41.10	40.73	40.96	47,983	-0.03(-0.07%)
Nov 12, 2014	40.88	41.05	40.79	40.99	62,490	-0.07(-0.17%)
Nov 11, 2014	40.97	41.15	40.91	41.06	36,534	+0.13(+0.32%)
Nov 10, 2014	40.62	40.93	40.59	40.93	45,673	+0.35(+0.86%)
Nov 07, 2014	40.81	40.81	40.50	40.58	98,308	-0.25(-0.61%)
Nov 06, 2014	40.72	40.85	40.58	40.83	60,938	+0.21(+0.52%)
Nov 05, 2014	40.67	40.75	40.39	40.62	91,558	+0.28(+0.69%)
Nov 04, 2014	40.14	40.39	40.04	40.34	29,049	+0.15(+0.37%)

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.