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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.11	46.18	45.48	45.82	106,296	-0.81(-1.73%)
Feb 27, 2017	46.36	46.63	46.23	46.62	35,905	+0.25(+0.53%)
Feb 24, 2017	46.25	46.47	46.16	46.38	161,417	-0.35(-0.75%)
Feb 23, 2017	47.04	47.04	46.46	46.73	49,329	-0.18(-0.37%)
Feb 22, 2017	46.72	47.04	46.72	46.90	146,582	-0.01(-0.02%)
Feb 21, 2017	47.07	47.20	46.91	46.91	241,564	+0.05(+0.11%)
Feb 17, 2017		46.86	46.86	46.86	0	-0.03(-0.06%)
Feb 16, 2017	47.19	47.19	46.69	46.89	53,215	-0.30(-0.63%)
Feb 15, 2017	46.91	47.26	46.75	47.19	115,138	+0.45(+0.96%)
Feb 14, 2017	46.47	46.83	46.31	46.74	52,239	+0.29(+0.62%)
Feb 13, 2017	46.26	46.61	46.13	46.45	391,214	+0.62(+1.36%)
Feb 10, 2017	46.09	46.09	45.74	45.82	51,641	-0.02(-0.04%)
Feb 09, 2017	45.27	45.95	45.26	45.84	189,956	+0.72(+1.60%)
Feb 08, 2017	45.66	45.66	44.94	45.12	31,462	-0.58(-1.27%)
Feb 07, 2017	45.78	45.95	45.67	45.70	138,480	+0.08(+0.17%)
Feb 06, 2017	45.54	45.79	45.45	45.62	112,141	-0.04(-0.08%)
Feb 03, 2017	45.25	45.75	45.25	45.66	439,522	+0.93(+2.08%)
Feb 02, 2017	45.04	45.23	44.54	44.73	48,095	-0.75(-1.64%)
Feb 01, 2017	45.63	46.00	45.39	45.47	86,633	+0.17(+0.37%)
Jan 31, 2017	45.26	45.43	45.01	45.31	48,056	+0.04(+0.08%)
Jan 30, 2017	45.31	45.31	44.80	45.27	44,709	-0.26(-0.56%)
Jan 27, 2017	45.71	45.71	45.43	45.53	31,624	-0.15(-0.33%)
Jan 26, 2017	45.50	45.79	45.44	45.67	26,952	+0.25(+0.54%)
Jan 25, 2017	45.09	45.45	44.89	45.43	166,538	+0.77(+1.73%)
Jan 24, 2017	44.26	44.88	44.22	44.66	53,596	+0.54(+1.23%)
Jan 23, 2017	44.11	44.24	43.80	44.11	11,407	-0.05(-0.12%)
Jan 20, 2017	44.13	44.23	43.94	44.16	34,109	+0.14(+0.32%)
Jan 19, 2017	44.23	44.23	43.92	44.02	7,986	-0.22(-0.50%)
Jan 18, 2017	43.94	44.30	43.47	44.24	31,323	+0.40(+0.90%)
Jan 17, 2017	44.77	44.77	43.82	43.85	25,651	-0.98(-2.19%)
Jan 13, 2017		44.83	44.83	44.83	0	+0.25(+0.56%)
Jan 12, 2017	44.70	44.70	44.01	44.58	23,681	-0.24(-0.54%)
Jan 11, 2017	44.58	44.82	44.40	44.82	22,625	+0.25(+0.55%)
Jan 10, 2017	44.54	44.82	44.41	44.58	13,851	+0.05(+0.12%)
Jan 09, 2017	44.76	44.76	44.35	44.52	17,866	-0.41(-0.90%)
Jan 06, 2017	44.68	45.07	44.53	44.93	29,279	+0.45(+1.01%)
Jan 05, 2017	44.59	44.81	44.05	44.48	306,668	-0.26(-0.59%)
Jan 04, 2017	43.98	44.78	43.97	44.74	26,032	+0.92(+2.10%)
Jan 03, 2017	44.06	44.25	43.42	43.82	56,445	+0.36(+0.83%)
Dec 30, 2016		43.46	43.46	43.46	0	+0.07(+0.16%)
Dec 29, 2016	43.71	43.71	43.25	43.39	20,286	-0.29(-0.66%)
Dec 28, 2016	44.30	44.30	43.67	43.68	10,471	-0.54(-1.21%)
Dec 27, 2016	44.33	44.33	44.15	44.22	31,300	+0.07(+0.16%)
Dec 23, 2016		44.15	44.15	44.15	0	+0.14(+0.32%)
Dec 22, 2016	44.41	44.41	43.92	44.01	35,973	-0.34(-0.77%)
Dec 21, 2016	44.64	44.64	44.27	44.35	173,635	-0.29(-0.66%)
Dec 20, 2016	44.54	44.66	44.34	44.64	60,521	+0.59(+1.33%)
Dec 19, 2016	44.04	44.16	43.71	44.05	40,562	+0.03(+0.06%)
Dec 16, 2016	44.59	44.64	43.98	44.03	23,902	-0.43(-0.96%)
Dec 15, 2016	44.40	44.81	44.23	44.46	138,165	+0.32(+0.73%)
Dec 14, 2016	44.14	44.73	44.02	44.13	33,370	-0.13(-0.30%)
Dec 13, 2016	44.38	44.54	44.06	44.26	131,340	-0.02(-0.04%)
Dec 12, 2016	44.71	44.76	44.15	44.28	451,025	-0.43(-0.96%)
Dec 09, 2016	44.80	44.80	44.49	44.71	47,906	-0.02(-0.04%)
Dec 08, 2016	44.42	44.82	44.18	44.73	123,667	+0.51(+1.15%)
Dec 07, 2016	44.10	44.29	43.83	44.22	59,070	+0.35(+0.80%)
Dec 06, 2016	43.65	43.88	43.34	43.87	129,240	+0.37(+0.84%)
Dec 05, 2016	43.57	43.74	43.29	43.50	89,726	+0.55(+1.28%)
Dec 02, 2016	43.26	43.26	42.79	42.95	36,185	-0.38(-0.87%)