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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	22.23	22.34	22.17	22.20	59,440	-0.12(-0.53%)
Mar 30, 2010	22.31	22.40	22.16	22.32	121,744	+0.00(+0.00%)
Mar 29, 2010	22.31	22.37	22.21	22.32	132,874	+0.07(+0.32%)
Mar 26, 2010	22.36	22.47	22.12	22.25	264,369	-0.08(-0.35%)
Mar 25, 2010	22.49	22.72	22.33	22.33	1,153,672	-0.03(-0.13%)
Mar 24, 2010	22.32	22.43	22.31	22.36	59,512	-0.02(-0.11%)
Mar 23, 2010	22.33	22.38	22.25	22.38	158,224	+0.09(+0.39%)
Mar 22, 2010	22.19	22.33	22.18	22.29	81,602	-0.04(-0.18%)
Mar 19, 2010	22.55	22.58	22.31	22.33	125,281	-0.27(-1.18%)
Mar 18, 2010	22.63	22.69	22.48	22.60	185,962	-0.08(-0.35%)
Mar 17, 2010	22.46	22.77	22.46	22.68	277,931	+0.26(+1.15%)
Mar 16, 2010	22.34	22.43	22.22	22.42	133,153	+0.16(+0.70%)
Mar 15, 2010	22.09	22.28	22.09	22.26	587,784	-0.08(-0.35%)
Mar 12, 2010	22.53	22.53	22.30	22.34	77,240	-0.09(-0.42%)
Mar 11, 2010	22.25	22.43	22.21	22.43	1,257,937	+0.14(+0.63%)
Mar 10, 2010	22.23	22.31	22.09	22.29	105,983	+0.13(+0.60%)
Mar 09, 2010	22.18	22.29	22.06	22.16	102,392	-0.08(-0.35%)
Mar 08, 2010	22.03	22.25	22.02	22.24	146,709	+0.20(+0.92%)
Mar 05, 2010	21.74	22.12	21.74	22.03	239,934	+0.44(+2.03%)
Mar 04, 2010	21.34	21.63	21.34	21.60	308,838	+0.32(+1.51%)
Mar 03, 2010	21.34	21.48	21.25	21.27	861,290	-0.11(-0.51%)
Mar 02, 2010	21.23	21.38	21.22	21.38	511,156	+0.24(+1.15%)
Mar 01, 2010	21.08	21.23	21.04	21.14	116,920	+0.14(+0.67%)
Feb 26, 2010	20.96	21.09	20.84	21.00	165,252	+0.07(+0.34%)
Feb 25, 2010	20.67	20.93	20.62	20.93	214,149	-0.03(-0.15%)
Feb 24, 2010	20.80	20.99	20.77	20.96	107,831	+0.23(+1.10%)
Feb 23, 2010	20.96	21.09	20.71	20.73	188,364	-0.31(-1.45%)
Feb 22, 2010	21.11	21.17	21.00	21.04	39,000	-0.05(-0.26%)
Feb 19, 2010	20.73	21.21	20.73	21.09	493,235	+0.33(+1.59%)
Feb 18, 2010	20.78	20.83	20.69	20.76	100,654	-0.06(-0.30%)
Feb 17, 2010	20.87	20.97	20.76	20.83	54,460	-0.02(-0.11%)
Feb 16, 2010	20.69	20.90	20.58	20.85	268,076	+0.31(+1.49%)
Feb 12, 2010	20.16	20.55	20.55	20.55	251,062	+0.13(+0.65%)
Feb 11, 2010	20.46	20.47	20.22	20.41	192,742	+0.06(+0.31%)
Feb 10, 2010	20.07	20.51	20.07	20.35	233,499	+0.24(+1.21%)
Feb 09, 2010	20.22	20.27	19.95	20.11	111,776	+0.16(+0.79%)
Feb 08, 2010	20.18	20.37	19.95	19.95	1,161,334	-0.30(-1.47%)
Feb 05, 2010	19.94	20.25	19.60	20.25	285,990	+0.35(+1.75%)
Feb 04, 2010	20.70	20.74	19.89	19.90	643,807	-0.92(-4.42%)
Feb 03, 2010	20.92	21.09	20.77	20.82	2,810,969	-0.15(-0.71%)
Feb 02, 2010	20.86	21.19	20.82	20.97	1,218,907	+0.04(+0.19%)
Feb 01, 2010	20.60	20.93	20.60	20.93	757,277	+0.47(+2.30%)
Jan 29, 2010	20.94	21.12	20.38	20.46	543,030	-0.41(-1.95%)
Jan 28, 2010	21.23	21.23	20.69	20.87	401,536	-0.21(-1.00%)
Jan 27, 2010	20.71	21.11	20.65	21.08	170,772	+0.34(+1.66%)
Jan 26, 2010	21.03	21.20	20.73	20.73	624,287	-0.44(-2.07%)
Jan 25, 2010	21.33	21.42	21.09	21.17	173,355	+0.11(+0.52%)
Jan 22, 2010	21.58	21.64	20.98	21.06	702,972	-0.60(-2.75%)
Jan 21, 2010	22.15	22.28	21.45	21.66	790,813	-0.55(-2.47%)
Jan 20, 2010	22.16	22.26	21.94	22.21	207,080	-0.13(-0.56%)
Jan 19, 2010	22.03	22.34	22.01	22.33	197,096	+0.22(+0.99%)
Jan 15, 2010	22.24	22.11	22.11	22.11	105,757	-0.20(-0.88%)
Jan 14, 2010	22.25	22.37	22.14	22.31	344,616	-0.03(-0.14%)
Jan 13, 2010	22.27	22.39	22.06	22.34	378,027	+0.14(+0.64%)
Jan 12, 2010	22.43	22.54	22.13	22.20	317,021	-0.38(-1.70%)
Jan 11, 2010	22.72	22.74	22.53	22.58	732,270	-0.06(-0.28%)
Jan 08, 2010	22.64	22.67	22.48	22.65	550,441	-0.06(-0.28%)
Jan 07, 2010	22.47	23.41	22.38	22.71	1,009,660	+0.16(+0.70%)
Jan 06, 2010	22.51	22.57	22.44	22.55	185,054	-0.04(-0.17%)
Jan 05, 2010	22.48	22.59	22.36	22.59	144,024	+0.05(+0.21%)

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.