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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	62.64	62.86	62.53	62.65	1,963	-0.09(-0.15%)
Nov 27, 2019	62.96	62.98	62.55	62.75	15,383	-0.08(-0.13%)
Nov 26, 2019	63.08	63.08	62.62	62.83	23,720	-0.21(-0.33%)
Nov 25, 2019	62.34	63.08	62.34	63.04	38,273	+0.86(+1.39%)
Nov 22, 2019	61.82	62.21	61.81	62.18	29,785	+0.40(+0.65%)
Nov 21, 2019	62.60	62.60	61.77	61.78	77,790	+0.01(+0.02%)
Nov 20, 2019	61.29	61.81	61.29	61.77	46,817	+0.10(+0.16%)
Nov 19, 2019	61.32	61.75	61.28	61.66	16,388	+0.40(+0.66%)
Nov 18, 2019	61.00	61.28	60.93	61.26	25,875	+0.09(+0.15%)
Nov 15, 2019	61.16	61.25	61.04	61.17	21,493	+0.33(+0.54%)
Nov 14, 2019	60.44	60.85	60.43	60.84	11,255	+0.32(+0.53%)
Nov 13, 2019	60.34	60.66	60.34	60.52	10,569	-0.05(-0.08%)
Nov 12, 2019	60.24	60.62	60.20	60.56	32,791	+0.32(+0.53%)
Nov 11, 2019	60.11	60.45	60.11	60.24	7,552	-0.06(-0.11%)
Nov 08, 2019	60.37	60.46	60.20	60.31	6,546	-0.02(-0.03%)
Nov 07, 2019	60.23	60.56	60.23	60.33	17,571	+0.49(+0.81%)
Nov 06, 2019	59.70	59.91	59.55	59.84	23,246	+0.07(+0.12%)
Nov 05, 2019	59.95	60.12	59.63	59.77	14,667	-0.04(-0.06%)
Nov 04, 2019	59.77	60.01	59.62	59.80	57,138	+0.32(+0.54%)
Nov 01, 2019	59.43	59.61	59.34	59.48	33,495	+0.42(+0.71%)
Oct 31, 2019	59.19	59.19	58.75	59.06	7,578	-0.30(-0.50%)
Oct 30, 2019	59.19	59.49	58.89	59.36	19,037	+0.38(+0.64%)
Oct 29, 2019	58.85	59.25	58.85	58.98	23,466	+0.00(+0.00%)
Oct 28, 2019	58.67	59.04	58.67	58.98	15,138	+0.62(+1.07%)
Oct 25, 2019	58.38	58.50	58.30	58.36	18,329	-0.01(-0.02%)
Oct 24, 2019	58.43	58.43	58.12	58.37	13,334	+0.10(+0.17%)
Oct 23, 2019	58.08	58.28	57.92	58.27	11,036	+0.28(+0.49%)
Oct 22, 2019	58.53	58.57	57.96	57.98	13,499	-0.37(-0.64%)
Oct 21, 2019	58.55	58.55	58.30	58.36	13,604	+0.06(+0.11%)
Oct 18, 2019	58.02	58.42	58.02	58.29	16,584	+0.27(+0.47%)
Oct 17, 2019	58.13	58.13	57.92	58.02	18,456	+0.34(+0.58%)
Oct 16, 2019	57.80	57.82	57.55	57.68	10,997	-0.28(-0.48%)
Oct 15, 2019	57.51	58.18	57.43	57.96	72,218	+0.53(+0.93%)
Oct 14, 2019	57.16	57.56	57.16	57.43	442,263	+0.08(+0.14%)
Oct 11, 2019	57.66	57.81	57.35	57.35	48,661	+0.51(+0.90%)
Oct 10, 2019	56.34	57.04	56.34	56.83	401,850	+0.67(+1.19%)
Oct 09, 2019	56.00	56.36	56.00	56.17	16,511	+0.48(+0.86%)
Oct 08, 2019	55.92	56.08	55.59	55.69	20,951	-0.71(-1.27%)
Oct 07, 2019	56.39	56.68	56.26	56.40	18,852	-0.13(-0.23%)
Oct 04, 2019	55.59	56.53	55.55	56.53	34,477	+1.22(+2.20%)
Oct 03, 2019	55.34	55.43	54.73	55.31	52,884	+0.07(+0.13%)
Oct 02, 2019	56.22	56.22	55.20	55.24	38,843	-1.33(-2.35%)
Oct 01, 2019	58.02	58.02	56.45	56.57	74,612	-2.37(-4.03%)
Sep 30, 2019	59.36	59.36	58.92	58.94	34,721	-0.18(-0.31%)
Sep 27, 2019	59.64	59.64	58.98	59.13	60,008	-0.13(-0.22%)
Sep 26, 2019	59.71	59.80	59.24	59.25	36,547	-0.54(-0.90%)
Sep 25, 2019	59.21	59.84	59.20	59.80	18,257	+0.49(+0.83%)
Sep 24, 2019	60.05	60.10	59.14	59.30	11,891	-0.78(-1.29%)
Sep 23, 2019	59.80	60.15	59.72	60.08	6,139	-0.02(-0.03%)
Sep 20, 2019	60.52	60.77	60.09	60.09	6,241	-0.36(-0.59%)
Sep 19, 2019	60.91	61.01	60.45	60.45	17,458	-0.51(-0.84%)
Sep 18, 2019	60.54	61.01	60.24	60.96	20,863	+0.22(+0.36%)
Sep 17, 2019	60.27	60.77	60.27	60.74	27,814	+0.34(+0.56%)
Sep 16, 2019	60.01	60.40	60.01	60.40	9,089	+0.01(+0.02%)
Sep 13, 2019	60.59	60.67	60.40	60.40	10,839	+0.14(+0.23%)
Sep 12, 2019	59.55	60.36	59.55	60.26	14,716	+0.47(+0.78%)
Sep 11, 2019	59.62	59.79	59.32	59.79	31,682	+0.25(+0.41%)
Sep 10, 2019	59.80	59.87	59.34	59.55	4,062	-0.41(-0.69%)
Sep 09, 2019	60.36	60.60	59.90	59.96	31,049	+0.03(+0.05%)
Sep 06, 2019	59.83	60.21	59.83	59.93	11,606	+0.19(+0.32%)
Sep 05, 2019	59.56	60.10	59.56	59.74	35,147	+1.05(+1.79%)
Sep 04, 2019	58.47	58.73	58.43	58.69	10,429	+0.72(+1.24%)