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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.01	67.22	66.35	66.46	27,130	-0.69(-1.03%)
May 30, 2018	66.88	67.41	66.58	67.15	23,384	+1.02(+1.54%)
May 29, 2018	67.25	67.37	65.81	66.13	91,237	-1.85(-2.72%)
May 25, 2018		67.98	67.98	67.98	0	-0.29(-0.42%)
May 24, 2018	68.29	68.46	67.46	68.27	32,070	-0.30(-0.44%)
May 23, 2018	68.56	68.60	67.97	68.57	26,698	-0.42(-0.61%)
May 22, 2018	68.98	69.39	68.85	68.99	61,114	+0.14(+0.20%)
May 21, 2018	68.58	68.99	68.58	68.85	52,769	+0.63(+0.92%)
May 18, 2018	68.65	68.65	68.21	68.22	29,120	-0.40(-0.58%)
May 17, 2018	68.34	68.81	68.03	68.62	31,070	+0.24(+0.35%)
May 16, 2018	68.05	68.67	68.05	68.38	55,538	+0.27(+0.40%)
May 15, 2018	67.80	68.36	67.80	68.11	30,591	+0.03(+0.04%)
May 14, 2018	68.43	68.46	67.86	68.08	45,972	-0.14(-0.21%)
May 11, 2018	68.15	68.50	67.96	68.22	120,570	+0.06(+0.09%)
May 10, 2018	67.92	68.41	67.71	68.16	54,956	+0.22(+0.32%)
May 09, 2018	67.18	68.05	67.00	67.94	122,752	+1.07(+1.60%)
May 08, 2018	66.53	67.26	66.53	66.87	85,374	+0.36(+0.54%)
May 07, 2018	65.96	66.72	65.89	66.51	34,359	+0.86(+1.31%)
May 04, 2018	64.73	66.08	64.61	65.65	523,118	+0.60(+0.92%)
May 03, 2018	65.34	65.39	64.00	65.05	88,123	-0.62(-0.94%)
May 02, 2018	65.87	66.28	65.55	65.67	194,840	-0.27(-0.41%)
May 01, 2018	65.71	65.94	65.19	65.94	46,224	+0.13(+0.20%)
Apr 30, 2018	66.16	66.71	65.80	65.81	55,900	-0.26(-0.39%)
Apr 27, 2018	66.03	66.30	65.67	66.07	45,551	-0.11(-0.17%)
Apr 26, 2018	65.61	66.42	65.31	66.18	195,390	+0.59(+0.90%)
Apr 25, 2018	65.83	65.97	65.05	65.59	723,599	-0.21(-0.32%)
Apr 24, 2018	66.92	67.10	65.42	65.80	60,515	-0.88(-1.32%)
Apr 23, 2018	67.26	67.49	66.35	66.68	36,498	-0.41(-0.61%)
Apr 20, 2018	66.89	67.52	66.80	67.09	41,075	+0.18(+0.27%)
Apr 19, 2018	66.30	67.04	66.30	66.91	52,220	+0.71(+1.07%)
Apr 18, 2018	66.73	66.96	66.15	66.20	66,235	-0.32(-0.48%)
Apr 17, 2018	66.75	66.81	66.27	66.52	82,893	+0.38(+0.57%)
Apr 16, 2018	65.79	66.49	65.79	66.14	62,594	+0.69(+1.05%)
Apr 13, 2018	66.69	66.71	65.17	65.45	50,030	-0.63(-0.95%)
Apr 12, 2018	65.57	66.43	65.57	66.08	47,510	+0.95(+1.46%)
Apr 11, 2018	65.08	65.52	64.81	65.13	302,064	-0.53(-0.81%)
Apr 10, 2018	65.54	66.08	65.17	65.66	55,103	+1.08(+1.67%)
Apr 09, 2018	64.80	65.77	64.50	64.58	39,642	+0.23(+0.36%)
Apr 06, 2018	65.39	65.64	63.78	64.35	51,766	-1.80(-2.72%)
Apr 05, 2018	65.82	66.50	65.72	66.15	60,110	+0.80(+1.22%)
Apr 04, 2018	64.01	65.52	64.00	65.35	26,438	+0.36(+0.55%)
Apr 03, 2018	64.50	65.07	64.04	64.99	30,719	+0.89(+1.39%)
Apr 02, 2018	65.42	65.77	63.32	64.10	71,155	-1.33(-2.03%)
Mar 29, 2018		65.43	65.43	65.43	0	+1.32(+2.06%)
Mar 28, 2018	64.32	64.66	63.29	64.11	56,080	-0.22(-0.34%)
Mar 27, 2018	66.01	66.17	63.90	64.33	222,746	-1.36(-2.07%)
Mar 26, 2018	64.71	65.79	64.23	65.69	90,215	+2.14(+3.37%)
Mar 23, 2018	65.69	65.84	63.53	63.55	60,849	-2.06(-3.14%)
Mar 22, 2018	67.57	67.67	65.50	65.61	66,598	-2.75(-4.02%)
Mar 21, 2018	68.48	69.19	68.17	68.36	51,840	-0.13(-0.19%)
Mar 20, 2018	68.30	68.88	68.30	68.49	304,896	+0.38(+0.56%)
Mar 19, 2018	68.68	68.79	67.43	68.11	94,930	-0.70(-1.02%)
Mar 16, 2018	68.45	69.17	68.45	68.81	70,659	+0.35(+0.51%)
Mar 15, 2018	68.83	68.83	68.20	68.46	73,801	-0.12(-0.17%)
Mar 14, 2018	69.39	69.39	68.43	68.58	238,172	-0.63(-0.91%)
Mar 13, 2018	70.46	70.46	69.11	69.21	142,591	-1.07(-1.52%)
Mar 12, 2018	70.31	70.58	69.99	70.28	385,417	+0.09(+0.13%)
Mar 09, 2018	69.01	70.23	69.01	70.19	154,837	+1.76(+2.57%)
Mar 08, 2018	68.21	68.58	67.59	68.43	517,897	+0.46(+0.68%)
Mar 07, 2018		68.15		67.97	41,062	+0.10(+0.15%)
Mar 06, 2018	67.22	67.87	66.74	67.87	28,024	+1.01(+1.51%)
Mar 05, 2018	65.42	67.15	65.42	66.86	36,138	+1.07(+1.63%)
Mar 02, 2018	64.91	65.92	64.43	65.79	28,647	+0.41(+0.63%)

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.