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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.96	21.08	20.83	21.00	165,276	+0.07(+0.34%)
Feb 25, 2010	20.67	20.93	20.62	20.93	214,180	-0.03(-0.15%)
Feb 24, 2010	20.79	20.99	20.77	20.96	107,847	+0.23(+1.10%)
Feb 23, 2010	20.96	21.09	20.71	20.73	188,391	-0.31(-1.45%)
Feb 22, 2010	21.11	21.17	21.00	21.04	39,005	-0.05(-0.26%)
Feb 19, 2010	20.73	21.21	20.73	21.09	493,307	+0.33(+1.59%)
Feb 18, 2010	20.78	20.82	20.68	20.76	100,669	-0.06(-0.30%)
Feb 17, 2010	20.87	20.97	20.75	20.82	54,468	-0.02(-0.11%)
Feb 16, 2010	20.69	20.89	20.57	20.85	268,115	+0.31(+1.49%)
Feb 12, 2010	20.16	20.54	20.54	20.54	251,098	+0.13(+0.65%)
Feb 11, 2010	20.46	20.47	20.21	20.41	192,770	+0.06(+0.31%)
Feb 10, 2010	20.07	20.50	20.07	20.35	233,533	+0.24(+1.21%)
Feb 09, 2010	20.21	20.27	19.95	20.10	111,792	+0.16(+0.79%)
Feb 08, 2010	20.17	20.37	19.95	19.95	1,161,502	-0.30(-1.47%)
Feb 05, 2010	19.94	20.24	19.60	20.24	286,032	+0.35(+1.75%)
Feb 04, 2010	20.70	20.74	19.89	19.90	643,900	-0.92(-4.42%)
Feb 03, 2010	20.92	21.09	20.77	20.82	2,811,376	-0.15(-0.71%)
Feb 02, 2010	20.86	21.18	20.82	20.97	1,219,083	+0.04(+0.19%)
Feb 01, 2010	20.60	20.93	20.60	20.93	757,387	+0.47(+2.30%)
Jan 29, 2010	20.93	21.11	20.38	20.46	543,108	-0.41(-1.95%)
Jan 28, 2010	21.23	21.23	20.68	20.86	401,594	-0.21(-1.00%)
Jan 27, 2010	20.71	21.11	20.64	21.08	170,797	+0.34(+1.66%)
Jan 26, 2010	21.03	21.20	20.73	20.73	624,377	-0.44(-2.07%)
Jan 25, 2010	21.33	21.42	21.08	21.17	173,380	+0.11(+0.52%)
Jan 22, 2010	21.58	21.64	20.98	21.06	703,074	-0.60(-2.75%)
Jan 21, 2010	22.15	22.27	21.45	21.66	790,928	-0.55(-2.47%)
Jan 20, 2010	22.16	22.26	21.94	22.20	207,110	-0.13(-0.56%)
Jan 19, 2010	22.02	22.34	22.01	22.33	197,125	+0.22(+0.99%)
Jan 15, 2010	22.24	22.11	22.11	22.11	105,772	-0.20(-0.88%)
Jan 14, 2010	22.24	22.37	22.13	22.31	344,666	-0.03(-0.14%)
Jan 13, 2010	22.27	22.38	22.05	22.34	378,082	+0.14(+0.64%)
Jan 12, 2010	22.42	22.54	22.13	22.20	317,067	-0.38(-1.70%)
Jan 11, 2010	22.72	22.74	22.53	22.58	732,376	-0.06(-0.28%)
Jan 08, 2010	22.63	22.67	22.48	22.64	550,521	-0.06(-0.28%)
Jan 07, 2010	22.46	23.41	22.38	22.71	1,009,806	+0.16(+0.70%)
Jan 06, 2010	22.51	22.56	22.44	22.55	185,080	-0.04(-0.17%)
Jan 05, 2010	22.48	22.59	22.35	22.59	144,045	+0.05(+0.21%)
Jan 04, 2010	22.38	22.57	22.16	22.54	140,902	+0.49(+2.24%)
Dec 31, 2009	22.23	22.05	22.05	22.05	110,238	-0.07(-0.32%)
Dec 30, 2009	22.02	22.15	21.99	22.12	58,764	-0.01(-0.04%)
Dec 29, 2009	22.20	22.21	22.11	22.13	572,843	+0.00(+0.00%)
Dec 28, 2009	22.29	22.29	22.06	22.13	58,275	-0.02(-0.07%)
Dec 24, 2009	22.14	22.18	22.07	22.14	6,980	+0.06(+0.28%)
Dec 23, 2009	22.12	22.12	22.02	22.08	39,632	+0.07(+0.32%)
Dec 22, 2009	21.83	22.04	21.80	22.01	882,812	+0.22(+1.01%)
Dec 21, 2009	21.62	21.80	21.59	21.79	123,689	+0.24(+1.13%)
Dec 18, 2009	21.32	21.55	21.19	21.55	296,281	+0.27(+1.29%)
Dec 17, 2009	21.50	21.55	21.26	21.27	387,128	-0.27(-1.27%)
Dec 16, 2009	21.37	21.63	21.37	21.55	69,733	+0.29(+1.36%)
Dec 15, 2009	21.39	21.42	21.24	21.26	498,023	-0.22(-1.02%)
Dec 14, 2009	21.43	21.51	21.39	21.47	554,497	+0.08(+0.37%)
Dec 11, 2009	21.37	21.40	21.30	21.40	53,243	+0.12(+0.55%)
Dec 10, 2009	21.38	21.40	21.23	21.28	281,006	-0.04(-0.18%)
Dec 09, 2009	21.22	21.40	21.08	21.32	391,642	+0.15(+0.70%)
Dec 08, 2009	21.16	21.30	21.06	21.17	1,017,252	-0.19(-0.88%)
Dec 07, 2009	21.55	21.63	21.27	21.36	2,215,016	-0.29(-1.34%)
Dec 04, 2009	21.73	21.74	21.27	21.65	1,084,524	+0.29(+1.36%)
Dec 03, 2009	21.81	21.86	21.33	21.36	150,756	-0.30(-1.38%)
Dec 02, 2009	21.72	21.84	21.59	21.66	297,945	-0.04(-0.18%)