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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.69	21.20	20.68	21.20	24,887	+1.16(+5.79%)
Nov 29, 2011	20.13	20.27	19.99	20.04	18,993	-0.11(-0.55%)
Nov 28, 2011	20.09	20.28	19.95	20.15	18,546	+0.72(+3.71%)
Nov 25, 2011	19.44	19.68	19.36	19.43	25,581	+0.06(+0.31%)
Nov 23, 2011	19.55	19.61	19.37	19.37	49,206	-0.42(-2.12%)
Nov 22, 2011	19.95	20.08	19.74	19.79	30,576	-0.21(-1.05%)
Nov 21, 2011	20.03	20.19	19.83	20.00	57,409	-0.43(-2.10%)
Nov 18, 2011	20.34	20.56	20.28	20.43	26,243	+0.09(+0.44%)
Nov 17, 2011	20.69	20.69	20.24	20.34	825,901	-0.40(-1.93%)
Nov 16, 2011	21.23	21.23	20.70	20.74	32,441	-0.81(-3.76%)
Nov 15, 2011	21.22	21.67	21.15	21.55	11,027	+0.16(+0.75%)
Nov 14, 2011	21.56	21.63	21.26	21.39	57,033	-0.34(-1.56%)
Nov 11, 2011	21.55	21.76	21.55	21.73	13,206	+0.46(+2.14%)
Nov 10, 2011	21.34	21.52	21.13	21.27	20,521	+0.04(+0.21%)
Nov 09, 2011	21.69	21.79	21.18	21.23	97,822	-1.26(-5.60%)
Nov 08, 2011	22.23	22.54	22.05	22.49	641,769	+0.45(+2.04%)
Nov 07, 2011	22.01	22.04	21.63	22.04	37,776	+0.09(+0.41%)
Nov 04, 2011	21.78	22.03	21.58	21.95	28,098	-0.21(-0.95%)
Nov 03, 2011	21.81	22.24	21.09	22.16	28,726	+0.63(+2.93%)
Nov 02, 2011	21.45	21.59	21.18	21.53	39,927	+0.42(+1.99%)
Nov 01, 2011	21.49	21.55	21.05	21.11	25,111	-1.18(-5.29%)
Oct 31, 2011	22.92	22.92	22.29	22.29	77,738	-0.99(-4.25%)
Oct 28, 2011	23.19	23.43	23.14	23.28	59,113	-0.12(-0.51%)
Oct 27, 2011	22.70	23.57	22.70	23.40	79,928	+1.74(+8.03%)
Oct 26, 2011	21.70	21.72	21.10	21.66	33,974	+0.36(+1.69%)
Oct 25, 2011	22.17	22.17	21.27	21.30	24,112	-1.08(-4.83%)
Oct 24, 2011	21.94	22.42	21.93	22.38	49,490	+0.52(+2.38%)
Oct 21, 2011	21.76	21.98	21.59	21.86	44,738	+0.42(+1.96%)
Oct 20, 2011	21.23	21.51	20.99	21.44	46,077	+0.17(+0.80%)
Oct 19, 2011	21.76	21.92	21.25	21.27	49,982	-0.52(-2.39%)
Oct 18, 2011	21.05	21.88	20.88	21.79	82,853	+0.80(+3.81%)
Oct 17, 2011	21.43	21.43	20.95	20.99	40,212	-0.58(-2.69%)
Oct 14, 2011	21.66	21.70	21.24	21.57	28,177	+0.17(+0.79%)
Oct 13, 2011	21.48	21.54	21.05	21.40	48,172	-0.32(-1.47%)
Oct 12, 2011	21.48	21.99	21.43	21.72	35,792	+0.51(+2.40%)
Oct 11, 2011	20.90	21.41	20.88	21.21	67,921	+0.01(+0.05%)
Oct 10, 2011	20.69	21.21	20.69	21.20	75,103	+0.99(+4.90%)
Oct 07, 2011	21.00	21.00	20.13	20.21	94,509	-0.70(-3.35%)
Oct 06, 2011	20.24	20.94	19.97	20.91	79,625	+0.58(+2.85%)
Oct 05, 2011	19.86	20.42	19.78	20.33	44,905	+0.31(+1.55%)
Oct 04, 2011	18.76	20.04	18.54	20.02	47,282	+0.99(+5.20%)
Oct 03, 2011	19.95	19.95	18.97	19.03	42,067	-0.86(-4.32%)
Sep 30, 2011	20.49	20.49	19.89	19.89	163,613	-0.96(-4.60%)
Sep 29, 2011	20.73	20.95	20.23	20.85	32,985	+0.56(+2.76%)
Sep 28, 2011	20.94	21.08	20.29	20.29	49,927	-0.85(-4.02%)
Sep 27, 2011	21.42	21.73	21.11	21.14	39,295	+0.16(+0.76%)
Sep 26, 2011	20.55	20.98	20.18	20.98	62,738	+0.57(+2.79%)
Sep 23, 2011	19.99	20.41	19.99	20.41	34,921	+0.25(+1.24%)
Sep 22, 2011	20.04	20.27	19.81	20.16	66,831	-0.42(-2.04%)
Sep 21, 2011	21.45	21.45	20.58	20.58	16,190	-0.85(-3.97%)
Sep 20, 2011	21.72	21.86	21.41	21.43	18,465	-0.18(-0.83%)
Sep 19, 2011	21.86	21.86	21.42	21.61	23,680	-0.69(-3.09%)
Sep 16, 2011	22.42	22.48	21.99	22.30	16,404	-0.06(-0.27%)
Sep 15, 2011	22.00	22.36	21.93	22.36	19,541	+0.55(+2.52%)
Sep 14, 2011	21.64	22.11	21.27	21.81	14,354	+0.33(+1.54%)
Sep 13, 2011	21.15	21.62	21.15	21.48	13,442	+0.36(+1.70%)
Sep 12, 2011	20.70	21.14	20.51	21.12	42,191	+0.19(+0.91%)
Sep 09, 2011	21.10	21.32	20.80	20.93	10,331	-0.57(-2.65%)
Sep 08, 2011	21.89	21.95	21.43	21.50	11,169	-0.58(-2.63%)
Sep 07, 2011	21.43	22.12	21.40	22.08	27,149	+1.06(+5.04%)
Sep 06, 2011	20.64	21.04	20.61	21.02	41,090	-0.31(-1.45%)
Sep 02, 2011	21.83	21.83	21.26	21.33	12,266	-0.89(-4.01%)

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.