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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.50	44.70	39.56	39.98	2,039,500	+0.59(+1.49%)
Nov 29, 2007	39.49	39.80	39.07	39.39	2,384,329	-0.63(-1.59%)
Nov 28, 2007	38.03	40.04	38.03	40.02	1,238,856	+2.30(+6.11%)
Nov 27, 2007	37.35	37.92	36.98	37.72	2,164,139	+0.73(+1.97%)
Nov 26, 2007	38.64	38.64	36.92	36.99	1,207,473	-1.30(-3.40%)
Nov 23, 2007	37.82	38.44	37.71	38.29	743,109	+1.06(+2.84%)
Nov 21, 2007	37.73	37.79	36.67	37.23	972,484	-0.71(-1.86%)
Nov 20, 2007	38.39	38.85	37.12	37.94	1,619,200	-0.30(-0.78%)
Nov 19, 2007	38.80	39.00	37.98	38.24	1,455,729	-0.92(-2.34%)
Nov 16, 2007	39.48	39.56	38.70	39.15	2,188,377	-0.32(-0.81%)
Nov 15, 2007	40.16	40.45	38.88	39.48	1,683,318	-0.99(-2.44%)
Nov 14, 2007	40.83	41.07	40.17	40.46	2,825,091	+0.60(+1.51%)
Nov 13, 2007	38.88	39.97	38.43	39.86	2,515,856	+1.92(+5.06%)
Nov 12, 2007	38.29	39.19	37.94	37.94	2,488,555	-0.67(-1.73%)
Nov 09, 2007	38.57	39.51	37.63	38.61	3,572,436	-0.12(-0.30%)
Nov 08, 2007	38.82	39.43	37.55	38.72	2,267,090	-0.14(-0.36%)
Nov 07, 2007	39.22	40.14	38.82	38.86	3,194,031	-1.64(-4.04%)
Nov 06, 2007	39.92	40.50	39.37	40.50	2,787,202	+0.65(+1.63%)
Nov 05, 2007	38.91	40.31	38.91	39.85	3,315,335	-0.91(-2.23%)
Nov 02, 2007	41.33	41.33	39.92	40.76	3,628,032	-0.67(-1.63%)
Nov 01, 2007	42.15	42.23	41.26	41.44	1,814,973	-1.60(-3.72%)
Oct 31, 2007	42.62	43.26	42.12	43.03	1,302,259	+0.68(+1.61%)
Oct 30, 2007	42.60	42.85	42.15	42.35	1,306,086	-0.48(-1.12%)
Oct 29, 2007	42.34	42.89	42.16	42.83	847,336	+0.56(+1.32%)
Oct 26, 2007	42.05	42.27	41.35	42.27	1,996,381	+1.24(+3.02%)
Oct 25, 2007	41.26	41.47	40.62	41.04	1,828,878	-0.22(-0.53%)
Oct 24, 2007	41.05	41.52	39.95	41.26	5,680,418	-0.08(-0.19%)
Oct 23, 2007	41.11	41.40	40.49	41.33	1,886,924	+0.62(+1.52%)
Oct 22, 2007	39.78	40.90	39.77	40.71	1,543,243	+0.49(+1.23%)
Oct 19, 2007	41.43	41.45	40.16	40.22	2,093,336	-1.29(-3.10%)
Oct 18, 2007	41.20	41.76	40.97	41.51	784,825	-0.31(-0.75%)
Oct 17, 2007	41.98	42.23	40.97	41.82	2,019,089	+0.10(+0.24%)
Oct 16, 2007	41.83	41.94	41.35	41.72	1,202,370	-0.50(-1.19%)
Oct 15, 2007	41.94	43.00	41.89	42.22	734,689	-1.00(-2.30%)
Oct 12, 2007	42.82	43.21	42.74	43.21	178,346	+0.45(+1.04%)
Oct 11, 2007	43.63	43.73	42.33	42.77	696,800	-0.66(-1.52%)
Oct 10, 2007	43.46	43.51	43.12	43.43	295,202	-0.17(-0.40%)
Oct 09, 2007	42.92	43.61	42.64	43.60	485,413	+0.88(+2.06%)
Oct 08, 2007	42.94	43.08	42.68	42.72	343,451	-0.53(-1.21%)
Oct 05, 2007	42.76	43.25	42.56	43.25	1,526,787	+1.00(+2.36%)
Oct 04, 2007	42.62	42.69	42.13	42.25	521,643	-0.13(-0.30%)
Oct 03, 2007	42.29	42.75	42.19	42.38	603,290	-0.04(-0.09%)
Oct 02, 2007	41.99	42.42	41.89	42.42	518,071	+0.63(+1.50%)
Oct 01, 2007	40.87	41.90	40.87	41.79	2,704,280	+1.00(+2.46%)
Sep 28, 2007	40.78	41.11	40.72	40.78	488,730	-0.26(-0.63%)
Sep 27, 2007	40.68	41.14	40.49	41.04	742,726	+0.53(+1.32%)
Sep 26, 2007	39.95	40.87	39.83	40.51	1,339,765	+0.75(+1.89%)
Sep 25, 2007	39.53	39.89	39.44	39.76	811,360	-0.12(-0.29%)
Sep 24, 2007	40.38	40.60	39.83	39.88	647,557	-0.54(-1.34%)
Sep 21, 2007	40.38	40.48	40.11	40.42	1,361,963	+0.27(+0.66%)
Sep 20, 2007	40.84	41.10	39.99	40.15	2,763,553	-0.31(-0.78%)
Sep 19, 2007	41.26	41.46	40.41	40.46	2,894,874	-0.05(-0.12%)
Sep 18, 2007	39.09	41.68	38.56	40.51	8,828,396	+1.76(+4.53%)
Sep 17, 2007	39.06	39.06	38.60	38.75	1,144,478	-0.47(-1.20%)
Sep 14, 2007	38.79	39.35	38.67	39.22	1,572,075	-0.02(-0.04%)
Sep 13, 2007	38.67	39.40	38.57	39.24	2,424,386	+0.91(+2.37%)
Sep 12, 2007	38.49	38.72	38.08	38.33	1,832,833	-0.01(-0.02%)
Sep 11, 2007	38.26	38.80	38.24	38.34	2,366,469	+0.28(+0.74%)
Sep 10, 2007	38.39	38.57	37.43	38.06	3,002,545	-0.12(-0.31%)
Sep 07, 2007	37.86	38.44	37.70	38.17	4,192,285	-0.46(-1.20%)
Sep 06, 2007	38.99	38.99	38.28	38.64	1,761,392	-0.16(-0.42%)
Sep 05, 2007	39.25	39.25	38.68	38.80	4,039,084	-0.80(-2.02%)

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.