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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.75	19.86	19.58	19.58	15,871	-0.11(-0.57%)
Feb 28, 2012	19.54	19.78	19.54	19.70	4,660	+0.10(+0.53%)
Feb 27, 2012	19.41	19.59	19.33	19.59	16,507	+0.07(+0.37%)
Feb 24, 2012	19.58	19.65	19.44	19.52	9,643	+0.02(+0.08%)
Feb 23, 2012	19.12	19.50	19.11	19.50	18,183	+0.32(+1.68%)
Feb 22, 2012	19.21	19.23	19.12	19.18	27,271	-0.19(-0.96%)
Feb 21, 2012	19.48	19.50	19.29	19.37	28,771	-0.06(-0.33%)
Feb 17, 2012	19.50	19.50	19.37	19.43	10,369	+0.02(+0.12%)
Feb 16, 2012	18.97	19.43	18.97	19.41	14,668	+0.40(+2.12%)
Feb 15, 2012	19.17	19.20	18.97	19.00	11,752	-0.08(-0.42%)
Feb 14, 2012	19.24	19.24	18.97	19.08	17,785	-0.22(-1.13%)
Feb 13, 2012	19.26	19.33	19.25	19.30	18,872	+0.13(+0.67%)
Feb 10, 2012	19.05	19.18	19.00	19.17	9,052	-0.01(-0.04%)
Feb 09, 2012	19.32	19.32	19.12	19.18	51,204	-0.07(-0.38%)
Feb 08, 2012	19.28	19.37	19.18	19.25	9,302	+0.02(+0.13%)
Feb 07, 2012	19.21	19.29	19.16	19.23	17,723	-0.08(-0.42%)
Feb 06, 2012	19.20	19.31	19.18	19.31	15,724	+0.02(+0.08%)
Feb 03, 2012	18.95	19.31	18.95	19.29	31,696	+0.63(+3.37%)
Feb 02, 2012	18.70	18.72	18.63	18.66	1,735	+0.08(+0.43%)
Feb 01, 2012	18.46	18.66	18.43	18.58	54,194	+0.34(+1.86%)
Jan 31, 2012	18.33	18.33	18.12	18.25	882,531	+0.02(+0.13%)
Jan 30, 2012	18.22	18.25	18.12	18.22	7,105	-0.21(-1.14%)
Jan 27, 2012	18.29	18.45	18.29	18.43	9,341	+0.15(+0.79%)
Jan 26, 2012	18.46	18.61	18.29	18.29	6,786	-0.08(-0.44%)
Jan 25, 2012	18.47	18.48	18.33	18.37	10,120	-0.21(-1.12%)
Jan 24, 2012	18.46	18.59	18.38	18.57	9,889	-0.07(-0.39%)
Jan 23, 2012	18.62	18.79	18.59	18.65	37,590	+0.03(+0.16%)
Jan 20, 2012	18.41	18.63	18.41	18.62	23,476	+0.15(+0.79%)
Jan 19, 2012	17.97	18.50	17.97	18.47	19,722	+0.63(+3.52%)
Jan 18, 2012	17.71	17.85	17.70	17.84	15,954	+0.39(+2.22%)
Jan 17, 2012	17.82	17.85	17.44	17.46	43,538	-0.22(-1.23%)
Jan 13, 2012	17.64	17.73	17.54	17.67	14,905	-0.18(-0.99%)
Jan 12, 2012	17.69	17.85	17.57	17.85	3,770	+0.15(+0.87%)
Jan 11, 2012	17.60	17.73	17.56	17.70	20,454	+0.02(+0.09%)
Jan 10, 2012	17.57	17.74	17.57	17.68	9,048	+0.44(+2.52%)
Jan 09, 2012	17.29	17.34	17.22	17.25	18,744	+0.02(+0.09%)
Jan 06, 2012	17.29	17.29	17.05	17.23	12,337	-0.09(-0.51%)
Jan 05, 2012	17.02	17.32	16.85	17.32	5,804	+0.15(+0.84%)
Jan 04, 2012	17.23	17.23	17.00	17.17	12,294	+0.31(+1.86%)
Dec 30, 2011	16.92	16.89	16.84	16.86	23,212	-0.06(-0.38%)
Dec 29, 2011	16.75	16.95	16.75	16.92	18,251	+0.29(+1.74%)
Dec 28, 2011	17.00	17.00	16.63	16.63	12,125	-0.26(-1.53%)
Dec 27, 2011	16.94	17.03	16.89	16.89	22,748	-0.10(-0.62%)
Dec 23, 2011	16.87	17.03	16.87	17.00	17,071	+0.32(+1.93%)
Dec 21, 2011	16.71	16.72	16.36	16.68	91,797	-0.04(-0.24%)
Dec 20, 2011	16.31	16.80	16.17	16.72	28,972	+0.75(+4.68%)
Dec 19, 2011	16.35	16.39	15.93	15.97	74,718	-0.37(-2.26%)
Dec 16, 2011	16.41	16.55	16.28	16.34	45,270	+0.07(+0.44%)
Dec 15, 2011	16.52	16.52	16.27	16.27	10,490	-0.03(-0.20%)
Dec 14, 2011	16.41	16.42	16.26	16.30	8,036	-0.26(-1.60%)
Dec 13, 2011	17.01	17.08	16.47	16.56	35,123	-0.30(-1.76%)
Dec 12, 2011	16.92	16.92	16.70	16.86	12,028	-0.45(-2.60%)
Dec 09, 2011	16.96	17.40	16.96	17.31	25,476	+0.35(+2.03%)
Dec 08, 2011	17.17	17.17	16.88	16.96	17,416	-0.68(-3.87%)
Dec 07, 2011	17.18	17.67	17.12	17.65	27,280	+0.21(+1.20%)
Dec 06, 2011	17.41	17.54	17.31	17.44	19,441	+0.02(+0.14%)
Dec 05, 2011	17.34	17.57	17.29	17.41	30,976	+0.34(+2.02%)
Dec 02, 2011	17.11	17.49	17.01	17.07	134,609	+0.15(+0.91%)