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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.77	41.11	40.72	40.78	488,800	-0.26(-0.63%)
Sep 27, 2007	40.68	41.13	40.48	41.04	742,834	+0.53(+1.32%)
Sep 26, 2007	39.95	40.87	39.82	40.50	1,339,959	+0.75(+1.89%)
Sep 25, 2007	39.53	39.89	39.43	39.75	811,478	-0.12(-0.29%)
Sep 24, 2007	40.37	40.59	39.82	39.87	647,651	-0.54(-1.34%)
Sep 21, 2007	40.37	40.47	40.10	40.41	1,362,160	+0.27(+0.66%)
Sep 20, 2007	40.83	41.09	39.99	40.14	2,763,953	-0.31(-0.77%)
Sep 19, 2007	41.26	41.45	40.40	40.46	2,895,292	-0.05(-0.12%)
Sep 18, 2007	39.09	41.67	38.55	40.50	8,829,673	+1.76(+4.53%)
Sep 17, 2007	39.05	39.05	38.59	38.75	1,144,643	-0.47(-1.20%)
Sep 14, 2007	38.78	39.34	38.66	39.22	1,572,302	-0.02(-0.04%)
Sep 13, 2007	38.66	39.39	38.56	39.23	2,424,737	+0.91(+2.37%)
Sep 12, 2007	38.48	38.71	38.07	38.33	1,833,098	-0.01(-0.02%)
Sep 11, 2007	38.26	38.80	38.24	38.33	2,366,811	+0.28(+0.74%)
Sep 10, 2007	38.39	38.57	37.42	38.05	3,002,979	-0.12(-0.31%)
Sep 07, 2007	37.86	38.44	37.70	38.17	4,192,892	-0.46(-1.20%)
Sep 06, 2007	38.98	38.98	38.27	38.63	1,761,647	-0.16(-0.42%)
Sep 05, 2007	39.24	39.24	38.67	38.80	4,039,668	-0.80(-2.02%)
Sep 04, 2007	38.81	40.04	38.69	39.60	1,754,658	+0.75(+1.94%)
Aug 31, 2007	38.85	39.06	38.51	38.84	2,190,608	+0.74(+1.95%)
Aug 30, 2007	37.78	38.55	37.66	38.10	1,700,276	-0.45(-1.18%)
Aug 29, 2007	38.07	38.55	37.53	38.55	2,318,964	+0.74(+1.95%)
Aug 28, 2007	38.59	38.61	37.75	37.82	1,755,918	-1.32(-3.36%)
Aug 27, 2007	39.49	39.49	39.09	39.13	878,590	-0.49(-1.25%)
Aug 24, 2007	39.07	39.70	38.87	39.63	1,203,947	+0.38(+0.98%)
Aug 23, 2007	39.70	39.70	38.91	39.24	2,032,012	-0.04(-0.09%)
Aug 22, 2007	39.57	39.77	38.76	39.28	3,344,668	+0.42(+1.08%)
Aug 21, 2007	38.07	39.10	38.04	38.86	6,704,136	+0.51(+1.33%)
Aug 20, 2007	38.87	38.98	37.71	38.35	7,537,687	-0.31(-0.79%)
Aug 17, 2007	39.23	41.54	37.57	38.65	11,463,029	+1.66(+4.49%)
Aug 16, 2007	35.83	37.36	34.39	36.99	15,732,596	+0.67(+1.86%)
Aug 15, 2007	37.03	37.99	36.23	36.32	7,509,260	-0.99(-2.65%)
Aug 14, 2007	38.91	38.95	37.31	37.31	3,974,456	-1.24(-3.21%)
Aug 13, 2007	40.11	40.15	38.40	38.55	4,390,658	-0.50(-1.28%)
Aug 10, 2007	33.70	39.86	38.54	39.05	4,188,426	-0.69(-1.74%)
Aug 09, 2007	39.59	40.59	37.23	39.74	7,252,267	-1.02(-2.50%)
Aug 08, 2007	40.50	41.58	40.26	40.76	7,622,950	+0.92(+2.30%)
Aug 07, 2007	38.88	40.25	38.80	39.84	7,813,922	+0.85(+2.19%)
Aug 06, 2007	37.97	39.12	37.02	38.98	4,740,767	+0.89(+2.32%)
Aug 03, 2007	38.28	39.37	38.05	38.10	5,417,765	-1.27(-3.23%)
Aug 02, 2007	39.70	40.21	39.00	39.37	5,454,128	-0.13(-0.34%)
Aug 01, 2007	39.63	39.89	38.46	39.50	3,486,549	-0.30(-0.75%)
Jul 31, 2007	41.48	41.53	39.74	39.80	3,017,524	-1.12(-2.74%)
Jul 30, 2007	40.52	41.09	39.94	40.92	4,275,494	+0.83(+2.07%)
Jul 27, 2007	39.84	40.85	39.37	40.09	2,571,747	+0.00(+0.00%)
Jul 26, 2007	40.38	40.58	39.06	40.09	5,191,546	-1.15(-2.79%)
Jul 25, 2007	41.55	41.84	40.71	41.24	3,275,065	+0.09(+0.23%)
Jul 24, 2007	42.06	42.13	40.87	41.15	3,101,607	-1.37(-3.23%)
Jul 23, 2007	42.75	42.90	42.50	42.52	1,214,027	+0.01(+0.02%)
Jul 20, 2007	43.42	43.54	42.30	42.51	3,148,178	-1.01(-2.32%)
Jul 19, 2007	44.24	44.34	43.36	43.52	1,120,630	-0.33(-0.75%)
Jul 18, 2007	44.09	44.40	43.42	43.85	1,900,211	-0.79(-1.77%)
Jul 17, 2007	44.91	45.01	44.55	44.64	144,943	-0.01(-0.02%)
Jul 16, 2007	44.89	45.26	44.56	44.65	200,955	-0.19(-0.43%)
Jul 13, 2007	44.52	44.98	44.52	44.84	604,525	+0.24(+0.54%)
Jul 12, 2007	43.99	44.61	43.99	44.60	870,935	+0.89(+2.03%)
Jul 11, 2007	43.25	43.76	42.94	43.72	1,906,208	+0.57(+1.33%)
Jul 10, 2007	43.85	43.88	43.10	43.15	440,698	-1.17(-2.64%)
Jul 09, 2007	44.40	44.63	44.16	44.31	212,566	-0.03(-0.07%)
Jul 06, 2007	43.83	44.38	43.71	44.34	273,554	+0.53(+1.20%)
Jul 05, 2007	43.73	43.87	43.56	43.82	91,355	+0.01(+0.02%)
Jul 03, 2007	43.58	43.88	43.51	43.81	464,303	+0.49(+1.14%)

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.