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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.52	43.62	42.97	42.97	922,482	+0.02(+0.05%)
Apr 27, 2007	42.91	43.08	42.76	42.95	77,702	-0.05(-0.13%)
Apr 26, 2007	43.34	43.34	42.97	43.00	94,544	-0.28(-0.65%)
Apr 25, 2007	42.90	43.29	42.54	43.29	108,197	+0.63(+1.49%)
Apr 24, 2007	43.23	43.31	42.60	42.65	159,233	-0.66(-1.52%)
Apr 23, 2007	43.62	43.76	43.26	43.31	207,845	-0.34(-0.77%)
Apr 20, 2007	43.62	43.82	43.44	43.65	122,614	+0.37(+0.85%)
Apr 19, 2007	43.26	43.66	43.02	43.28	178,754	-0.38(-0.86%)
Apr 18, 2007	43.29	43.95	43.29	43.66	213,714	+0.27(+0.63%)
Apr 17, 2007	43.44	43.55	43.17	43.38	170,589	-0.09(-0.20%)
Apr 16, 2007	42.68	43.55	42.68	43.47	502,452	+1.01(+2.38%)
Apr 13, 2007	42.42	42.50	42.31	42.46	258,881	+0.18(+0.43%)
Apr 12, 2007	41.98	42.39	41.78	42.28	331,806	+0.21(+0.50%)
Apr 11, 2007	42.43	42.43	41.88	42.06	141,498	-0.28(-0.67%)
Apr 10, 2007	42.31	42.57	42.31	42.35	97,989	+0.06(+0.15%)
Apr 09, 2007	42.42	42.47	42.15	42.28	145,581	-0.06(-0.14%)
Apr 05, 2007	42.20	42.44	42.08	42.34	69,664	+0.12(+0.29%)
Apr 04, 2007	42.18	42.42	42.18	42.22	546,471	-0.05(-0.13%)
Apr 03, 2007	41.95	42.31	41.87	42.28	247,015	+0.55(+1.31%)
Apr 02, 2007	41.52	41.73	41.10	41.73	140,860	+0.42(+1.02%)
Mar 30, 2007	41.66	42.01	41.23	41.30	588,449	-0.36(-0.87%)
Mar 29, 2007	42.02	42.12	41.14	41.66	272,916	+0.11(+0.26%)
Mar 28, 2007	41.81	41.81	41.47	41.55	162,168	-0.48(-1.14%)
Mar 27, 2007	42.13	42.31	41.99	42.03	185,899	-0.20(-0.46%)
Mar 26, 2007	42.46	42.46	41.81	42.23	173,013	-0.18(-0.43%)
Mar 23, 2007	42.22	42.71	42.22	42.41	189,089	+0.09(+0.22%)
Mar 22, 2007	42.64	42.79	42.25	42.31	273,427	-0.26(-0.61%)
Mar 21, 2007	41.65	42.78	41.36	42.57	1,273,867	+1.29(+3.11%)
Mar 20, 2007	41.09	41.44	41.07	41.29	331,481	+0.27(+0.67%)
Mar 19, 2007	40.76	41.11	40.68	41.01	86,634	+0.65(+1.61%)
Mar 16, 2007	40.65	40.83	40.21	40.36	831,254	-0.41(-1.00%)
Mar 15, 2007	40.76	41.11	40.51	40.77	125,166	+0.36(+0.89%)
Mar 14, 2007	39.66	40.45	39.11	40.41	751,319	+0.56(+1.40%)
Mar 13, 2007	41.58	41.38	39.73	39.85	546,599	-1.72(-4.15%)
Mar 12, 2007	41.09	41.66	41.04	41.58	260,795	+0.19(+0.45%)
Mar 09, 2007	41.73	41.73	41.04	41.39	197,765	+0.07(+0.17%)
Mar 08, 2007	41.23	41.85	41.23	41.32	263,347	+0.57(+1.40%)
Mar 07, 2007	41.13	41.32	40.75	40.75	273,299	-0.48(-1.16%)
Mar 06, 2007	40.83	41.37	40.57	41.23	702,132	+1.41(+3.54%)
Mar 05, 2007	39.97	40.90	39.81	39.81	488,800	-0.87(-2.14%)
Mar 02, 2007	41.26	41.69	40.68	40.68	512,532	-0.95(-2.28%)
Mar 01, 2007	40.58	41.98	40.39	41.63	560,060	-0.16(-0.39%)
Feb 28, 2007	41.63	41.99	41.10	41.80	940,855	+0.53(+1.27%)
Feb 27, 2007	42.58	42.64	40.94	41.27	1,422,638	-2.19(-5.05%)
Feb 26, 2007	44.56	44.56	43.31	43.47	340,385	-0.81(-1.82%)
Feb 23, 2007	44.95	44.95	44.16	44.27	305,069	-0.75(-1.67%)
Feb 22, 2007	45.36	45.55	44.84	45.03	154,129	-0.20(-0.45%)
Feb 21, 2007	45.12	45.34	45.04	45.23	104,879	-0.09(-0.19%)
Feb 20, 2007	44.84	45.40	44.64	45.32	89,313	+0.45(+1.00%)
Feb 16, 2007	44.72	44.87	44.52	44.87	110,748	+0.04(+0.09%)
Feb 15, 2007	44.81	44.99	44.68	44.83	43,891	+0.04(+0.09%)
Feb 14, 2007	44.17	44.98	44.15	44.79	206,808	+0.75(+1.71%)
Feb 13, 2007	43.91	44.11	43.66	44.04	194,767	+0.27(+0.61%)
Feb 12, 2007	44.37	44.37	43.55	43.77	286,186	-0.60(-1.34%)
Feb 09, 2007	45.33	45.54	44.03	44.37	498,497	-0.88(-1.94%)
Feb 08, 2007	44.98	45.48	44.75	45.25	328,291	-0.08(-0.17%)
Feb 07, 2007	44.97	45.32	44.97	45.32	50,143	+0.31(+0.70%)
Feb 06, 2007	44.90	45.12	44.83	45.01	98,755	+0.18(+0.40%)
Feb 05, 2007	44.83	44.96	44.61	44.83	72,726	-0.13(-0.30%)
Feb 02, 2007	44.82	44.96	44.64	44.96	106,410	+0.30(+0.67%)

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.