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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	52.35	52.51	50.95	50.95	57,700	-1.13(-2.17%)
Oct 31, 2006	52.34	52.36	52.03	52.08	41,400	-0.03(-0.06%)
Oct 30, 2006	51.72	52.33	51.66	52.11	22,900	+0.24(+0.46%)
Oct 27, 2006	52.34	52.50	51.84	51.87	226,900	-0.58(-1.11%)
Oct 26, 2006	52.00	52.46	51.62	52.45	211,600	+0.55(+1.06%)
Oct 25, 2006	52.00	52.16	51.59	51.90	77,400	+0.02(+0.04%)
Oct 24, 2006	51.43	51.88	51.42	51.88	12,300	+0.28(+0.54%)
Oct 23, 2006	50.89	51.61	50.89	51.60	72,000	+0.58(+1.14%)
Oct 20, 2006	51.06	51.12	50.96	51.02	67,200	+0.07(+0.14%)
Oct 19, 2006	51.26	51.26	50.83	50.95	229,900	-0.39(-0.76%)
Oct 18, 2006	51.55	51.74	51.14	51.34	41,100	+0.22(+0.43%)
Oct 17, 2006	51.48	51.48	50.86	51.12	56,300	-0.04(-0.08%)
Oct 16, 2006	51.30	51.44	51.11	51.16	35,000	-0.19(-0.37%)
Oct 13, 2006	51.24	51.52	51.19	51.35	44,400	+0.12(+0.23%)
Oct 12, 2006	50.79	51.34	50.79	51.23	87,400	+0.67(+1.33%)
Oct 11, 2006	50.72	50.76	50.23	50.56	70,500	-1.25(-2.41%)
Oct 10, 2006	51.87	52.25	51.44	51.81	223,700	+0.09(+0.17%)
Oct 09, 2006	51.19	51.80	51.15	51.72	52,600	+0.44(+0.86%)
Oct 06, 2006	51.02	51.36	50.92	51.28	27,700	-0.14(-0.27%)
Oct 05, 2006	50.82	51.47	50.80	51.42	148,700	+0.50(+0.98%)
Oct 04, 2006	49.68	50.93	49.50	50.92	90,300	+1.13(+2.27%)
Oct 03, 2006	49.07	49.87	49.07	49.79	34,000	+0.66(+1.34%)
Oct 02, 2006	49.17	49.36	48.91	49.13	68,000	-0.24(-0.49%)
Sep 29, 2006	49.53	49.69	49.37	49.37	38,000	+0.01(+0.02%)
Sep 28, 2006	49.42	49.43	48.90	49.36	51,600	+0.09(+0.18%)
Sep 27, 2006	49.43	49.62	49.07	49.27	10,200	-0.41(-0.83%)
Sep 26, 2006	49.02	49.70	48.98	49.68	36,700	+0.57(+1.16%)
Sep 25, 2006	49.16	49.27	48.65	49.11	19,000	+0.43(+0.88%)
Sep 22, 2006	48.45	48.75	48.30	48.68	11,300	-0.05(-0.10%)
Sep 21, 2006	48.94	49.33	48.47	48.73	25,300	-0.12(-0.25%)
Sep 20, 2006	48.71	49.21	48.58	48.85	66,100	+0.55(+1.14%)
Sep 19, 2006	48.58	48.75	48.05	48.30	34,800	-0.40(-0.82%)
Sep 18, 2006	48.67	48.82	48.38	48.70	21,300	+0.16(+0.33%)
Sep 15, 2006	48.20	48.62	48.17	48.54	53,800	+0.84(+1.76%)
Sep 14, 2006	47.25	47.76	47.01	47.70	42,400	+0.32(+0.68%)
Sep 13, 2006	46.53	47.71	46.53	47.38	62,800	+1.02(+2.19%)
Sep 12, 2006	45.46	46.50	45.46	46.36	23,200	+1.30(+2.89%)
Sep 11, 2006	45.05	45.28	44.80	45.06	27,900	-0.19(-0.42%)
Sep 08, 2006	44.80	45.31	44.76	45.25	3,600	+0.34(+0.76%)
Sep 07, 2006	45.20	45.30	44.91	44.91	25,100	-0.47(-1.04%)
Sep 06, 2006	45.60	45.65	45.38	45.38	59,300	-0.51(-1.11%)
Sep 05, 2006	45.53	45.94	45.46	45.89	36,900	+0.53(+1.17%)

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.