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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	36.93	37.34	36.65	37.07	98,284	-0.35(-0.94%)
Jan 30, 2014	37.09	37.51	36.95	37.42	204,480	+0.58(+1.57%)
Jan 29, 2014	36.99	37.30	36.75	36.84	99,424	-0.51(-1.37%)
Jan 28, 2014	36.91	37.38	36.76	37.35	126,454	+0.50(+1.36%)
Jan 27, 2014	37.69	37.79	36.73	36.85	342,786	-0.79(-2.10%)
Jan 24, 2014	38.38	38.38	37.48	37.64	637,315	-0.97(-2.51%)
Jan 23, 2014	39.02	39.02	38.35	38.61	879,546	-0.49(-1.25%)
Jan 22, 2014	39.05	39.23	38.95	39.10	61,035	+0.13(+0.33%)
Jan 21, 2014	39.00	39.24	38.83	38.97	169,471	+0.19(+0.50%)
Jan 17, 2014	38.86	38.78	38.78	38.78	75,000	-0.07(-0.19%)
Jan 16, 2014	38.74	38.90	38.67	38.85	49,347	-0.05(-0.13%)
Jan 15, 2014	38.53	38.90	38.60	38.90	94,798	+0.37(+0.96%)
Jan 14, 2014	38.04	38.58	38.04	38.53	94,788	+0.56(+1.46%)
Jan 13, 2014	38.63	38.63	37.81	37.97	174,744	-0.62(-1.62%)
Jan 10, 2014	38.70	38.70	38.33	38.60	308,398	-0.08(-0.21%)
Jan 09, 2014	38.85	38.93	38.56	38.68	86,151	+0.04(+0.11%)
Jan 08, 2014	38.77	38.92	38.50	38.64	87,478	-0.12(-0.32%)
Jan 07, 2014	38.67	38.97	38.62	38.76	153,909	+0.14(+0.36%)
Jan 06, 2014	38.88	38.98	38.58	38.62	162,626	-0.11(-0.28%)
Jan 03, 2014	38.62	38.85	38.49	38.73	83,483	+0.31(+0.81%)
Jan 02, 2014	38.48	38.59	38.17	38.42	170,551	-0.22(-0.57%)
Dec 31, 2013	38.38	38.64	38.64	38.64	54,000	+0.34(+0.89%)
Dec 30, 2013	38.52	38.52	38.22	38.30	91,001	-0.12(-0.31%)
Dec 27, 2013	38.65	38.65	38.36	38.42	54,781	-0.16(-0.41%)
Dec 26, 2013	38.62	38.68	38.53	38.58	86,481	+0.09(+0.23%)
Dec 24, 2013	38.68	38.72	38.34	38.49	38,562	-0.08(-0.21%)
Dec 23, 2013	38.54	38.59	38.29	38.57	184,504	+0.04(+0.10%)
Dec 20, 2013	38.12	38.55	38.06	38.53	229,491	+0.45(+1.18%)
Dec 19, 2013	38.30	38.30	38.04	38.08	129,697	-0.22(-0.57%)
Dec 18, 2013	37.63	38.30	37.33	38.30	107,742	+0.71(+1.89%)
Dec 17, 2013	37.70	37.70	37.40	37.59	57,989	-0.09(-0.24%)
Dec 16, 2013	37.55	37.76	37.55	37.68	182,713	+0.27(+0.72%)
Dec 13, 2013	37.26	37.55	37.24	37.41	64,281	+0.18(+0.48%)
Dec 12, 2013	37.02	37.35	37.02	37.23	72,105	+0.14(+0.38%)
Dec 11, 2013	37.42	37.42	37.00	37.09	53,613	-0.28(-0.75%)
Dec 10, 2013	37.35	37.47	37.20	37.37	84,456	-0.01(-0.03%)
Dec 09, 2013	37.41	37.51	37.30	37.38	55,084	+0.05(+0.13%)
Dec 06, 2013	37.16	37.40	36.96	37.33	71,774	+0.59(+1.61%)
Dec 05, 2013	36.96	37.00	36.67	36.74	69,054	-0.35(-0.94%)
Dec 04, 2013	36.87	37.25	36.71	37.09	28,101	+0.05(+0.13%)
Dec 03, 2013	37.38	37.38	36.89	37.04	84,812	-0.43(-1.15%)
Dec 02, 2013	37.40	37.78	37.31	37.47	71,075	+0.05(+0.13%)
Nov 29, 2013	37.50	37.68	37.41	37.42	16,577	+0.00(+0.00%)
Nov 27, 2013	37.30	37.44	37.18	37.42	30,129	+0.08(+0.21%)
Nov 26, 2013	37.39	37.50	37.31	37.34	89,697	-0.08(-0.21%)
Nov 25, 2013	37.61	37.63	37.41	37.42	295,569	-0.02(-0.05%)
Nov 22, 2013	37.38	37.44	37.19	37.44	71,041	+0.20(+0.54%)
Nov 21, 2013	36.62	37.24	36.57	37.24	107,329	+0.73(+2.00%)
Nov 20, 2013	36.28	36.66	36.26	36.51	91,661	+0.28(+0.77%)
Nov 19, 2013	36.12	36.44	36.07	36.23	56,242	+0.12(+0.33%)
Nov 18, 2013	36.47	36.47	35.97	36.11	87,371	+0.06(+0.17%)
Nov 15, 2013	35.90	36.11	35.80	36.05	43,629	+0.23(+0.64%)
Nov 14, 2013	35.73	35.88	35.65	35.82	30,378	+0.37(+1.04%)
Nov 12, 2013	35.53	35.58	35.36	35.45	129,240	-0.14(-0.39%)
Nov 11, 2013	35.36	35.66	35.29	35.59	58,538	+0.21(+0.59%)
Nov 08, 2013	34.35	35.38	34.35	35.38	93,707	+1.03(+3.00%)
Nov 07, 2013	34.99	35.01	34.33	34.35	19,599	-0.52(-1.49%)
Nov 06, 2013	34.72	34.89	34.54	34.87	85,521	+0.28(+0.81%)
Nov 05, 2013	34.48	34.65	34.41	34.59	7,927	+0.07(+0.20%)
Nov 04, 2013	34.44	34.54	34.30	34.52	17,277	+0.05(+0.15%)

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.