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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.51	24.64	24.29	24.30	12,791	-0.14(-0.57%)
Feb 28, 2012	24.25	24.54	24.25	24.44	3,756	+0.13(+0.53%)
Feb 27, 2012	24.08	24.31	23.99	24.31	13,303	+0.09(+0.37%)
Feb 24, 2012	24.29	24.38	24.12	24.22	7,772	+0.02(+0.08%)
Feb 23, 2012	23.72	24.20	23.71	24.20	14,654	+0.40(+1.68%)
Feb 22, 2012	23.84	23.86	23.73	23.80	21,978	-0.23(-0.96%)
Feb 21, 2012	24.17	24.19	23.93	24.03	23,187	-0.08(-0.33%)
Feb 17, 2012	24.20	24.20	24.03	24.11	8,357	+0.03(+0.12%)
Feb 16, 2012	23.54	24.11	23.54	24.08	11,821	+0.50(+2.12%)
Feb 15, 2012	23.79	23.82	23.54	23.58	9,471	-0.10(-0.42%)
Feb 14, 2012	23.87	23.87	23.54	23.68	14,333	-0.27(-1.13%)
Feb 13, 2012	23.90	23.99	23.89	23.95	15,209	+0.16(+0.67%)
Feb 10, 2012	23.64	23.80	23.58	23.79	7,295	-0.01(-0.04%)
Feb 09, 2012	23.97	23.97	23.73	23.80	41,266	-0.09(-0.38%)
Feb 08, 2012	23.92	24.04	23.80	23.89	7,497	+0.03(+0.13%)
Feb 07, 2012	23.84	23.94	23.77	23.86	14,283	-0.10(-0.42%)
Feb 06, 2012	23.82	23.96	23.80	23.96	12,672	+0.02(+0.08%)
Feb 03, 2012	23.51	23.96	23.51	23.94	25,544	+0.78(+3.37%)
Feb 02, 2012	23.20	23.23	23.11	23.16	1,399	+0.10(+0.43%)
Feb 01, 2012	22.90	23.15	22.87	23.06	43,675	+0.42(+1.86%)
Jan 31, 2012	22.75	22.75	22.48	22.64	711,231	+0.03(+0.13%)
Jan 30, 2012	22.61	22.65	22.49	22.61	5,726	-0.26(-1.14%)
Jan 27, 2012	22.70	22.89	22.70	22.87	7,528	+0.18(+0.79%)
Jan 26, 2012	22.90	23.09	22.69	22.69	5,469	-0.10(-0.44%)
Jan 25, 2012	22.92	22.93	22.75	22.79	8,156	-0.26(-1.12%)
Jan 24, 2012	22.91	23.07	22.81	23.05	7,970	-0.09(-0.39%)
Jan 23, 2012	23.10	23.31	23.07	23.14	30,294	+0.04(+0.16%)
Jan 20, 2012	22.84	23.12	22.84	23.10	18,920	+0.18(+0.79%)
Jan 19, 2012	22.30	22.96	22.30	22.92	15,894	+0.78(+3.52%)
Jan 18, 2012	21.97	22.15	21.96	22.14	12,858	+0.48(+2.22%)
Jan 17, 2012	22.11	22.15	21.64	21.66	35,088	-0.27(-1.23%)
Jan 13, 2012	21.89	22.00	21.77	21.93	12,012	-0.22(-0.99%)
Jan 12, 2012	21.95	22.15	21.80	22.15	3,039	+0.19(+0.87%)
Jan 11, 2012	21.84	22.00	21.79	21.96	16,484	+0.02(+0.09%)
Jan 10, 2012	21.80	22.01	21.80	21.94	7,292	+0.54(+2.52%)
Jan 09, 2012	21.46	21.51	21.37	21.40	15,106	+0.02(+0.09%)
Jan 06, 2012	21.45	21.45	21.16	21.38	9,943	-0.11(-0.51%)
Jan 05, 2012	21.12	21.49	20.91	21.49	4,678	+0.18(+0.84%)
Jan 04, 2012	21.38	21.38	21.10	21.31	9,908	+0.39(+1.86%)
Dec 30, 2011	21.00	20.96	20.89	20.92	18,707	-0.08(-0.38%)
Dec 29, 2011	20.78	21.03	20.78	21.00	14,709	+0.36(+1.74%)
Dec 28, 2011	21.09	21.09	20.64	20.64	9,772	-0.32(-1.53%)
Dec 27, 2011	21.02	21.13	20.96	20.96	18,333	-0.13(-0.62%)
Dec 23, 2011	20.93	21.13	20.93	21.09	13,758	+0.32(+1.54%)
Dec 21, 2011	20.81	20.82	20.38	20.77	73,700	-0.05(-0.24%)
Dec 20, 2011	20.31	20.93	20.14	20.82	23,261	+0.93(+4.68%)
Dec 19, 2011	20.36	20.42	19.84	19.89	59,988	-0.46(-2.26%)
Dec 16, 2011	20.43	20.61	20.28	20.35	36,346	+0.09(+0.44%)
Dec 15, 2011	20.58	20.58	20.26	20.26	8,422	-0.04(-0.20%)
Dec 14, 2011	20.44	20.45	20.26	20.30	6,452	-0.33(-1.60%)
Dec 13, 2011	21.19	21.27	20.52	20.63	28,199	-0.37(-1.76%)
Dec 12, 2011	21.07	21.07	20.81	21.00	9,657	-0.56(-2.60%)
Dec 09, 2011	21.12	21.68	21.12	21.56	20,454	+0.43(+2.04%)
Dec 08, 2011	21.39	21.39	21.03	21.13	13,983	-0.85(-3.87%)
Dec 07, 2011	21.40	22.01	21.33	21.98	21,902	+0.26(+1.20%)
Dec 06, 2011	21.69	21.84	21.56	21.72	15,609	+0.03(+0.14%)
Dec 05, 2011	21.60	21.89	21.54	21.69	24,870	+0.43(+2.01%)
Dec 02, 2011	21.31	21.79	21.19	21.26	108,072	+0.19(+0.91%)

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.