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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	88.86	90.01	88.86	89.86	38,041	+0.51(+0.57%)
Apr 27, 2023	88.66	89.54	88.03	89.35	39,195	+1.27(+1.44%)
Apr 26, 2023	88.86	89.03	87.77	88.08	36,390	-1.03(-1.15%)
Apr 25, 2023	90.22	90.22	88.99	89.10	62,762	-1.77(-1.95%)
Apr 24, 2023	91.31	91.46	90.56	90.87	55,467	-0.75(-0.82%)
Apr 21, 2023	91.17	91.63	90.53	91.63	28,587	+0.41(+0.45%)
Apr 20, 2023	90.83	91.61	90.83	91.22	35,154	-0.33(-0.36%)
Apr 19, 2023	89.81	91.85	89.81	91.55	88,628	+0.66(+0.73%)
Apr 18, 2023	90.23	91.06	90.02	90.88	48,375	+0.04(+0.04%)
Apr 17, 2023	89.26	90.85	89.16	90.84	69,735	+1.33(+1.49%)
Apr 14, 2023	89.42	89.96	89.02	89.51	54,846	+0.64(+0.72%)
Apr 13, 2023	88.45	89.03	88.04	88.88	1,043,788	+0.53(+0.60%)
Apr 12, 2023	88.62	88.88	87.90	88.35	38,022	+0.43(+0.49%)
Apr 11, 2023	87.45	88.44	87.29	87.92	48,003	+0.70(+0.81%)
Apr 10, 2023	86.88	87.57	86.88	87.22	37,279	-0.06(-0.07%)
Apr 06, 2023	86.81	87.34	86.81	87.27	89,470	+0.57(+0.65%)
Apr 05, 2023	87.35	87.35	86.32	86.71	119,750	-1.03(-1.17%)
Apr 04, 2023	88.77	89.22	87.31	87.73	97,737	-1.10(-1.23%)
Apr 03, 2023	89.49	89.70	88.66	88.83	1,093,372	-0.78(-0.87%)
Mar 31, 2023	88.53	89.61	88.39	89.61	52,233	+1.47(+1.66%)
Mar 30, 2023	89.03	89.20	87.67	88.14	28,285	-0.20(-0.22%)
Mar 29, 2023	87.96	88.34	87.40	88.34	30,882	+1.03(+1.18%)
Mar 28, 2023	87.31	87.43	86.67	87.31	65,088	+0.01(+0.01%)
Mar 27, 2023	87.06	87.96	86.84	87.30	79,984	+1.42(+1.65%)
Mar 24, 2023	85.76	85.94	84.36	85.89	48,803	-1.10(-1.26%)
Mar 23, 2023	87.81	88.56	86.32	86.98	960,871	-0.70(-0.79%)
Mar 22, 2023	89.10	89.80	87.68	87.68	72,923	-1.78(-1.99%)
Mar 21, 2023	89.05	89.63	88.84	89.46	78,437	+2.45(+2.82%)
Mar 20, 2023	85.95	87.69	85.95	87.00	150,841	+1.06(+1.23%)
Mar 17, 2023	86.83	86.83	85.10	85.94	52,984	-1.83(-2.08%)
Mar 16, 2023	85.88	88.76	85.08	87.77	203,632	+0.90(+1.03%)
Mar 15, 2023	85.66	86.88	84.68	86.88	276,645	-0.91(-1.04%)
Mar 14, 2023	87.78	88.60	86.77	87.79	475,619	+2.68(+3.14%)
Mar 13, 2023	85.33	86.99	82.70	85.12	181,295	-3.13(-3.55%)
Mar 10, 2023	92.28	92.28	87.86	88.25	335,311	-4.84(-5.20%)
Mar 09, 2023	96.93	96.93	92.86	93.09	161,931	-4.77(-4.87%)
Mar 08, 2023	97.40	98.02	97.34	97.86	663,005	+0.61(+0.63%)
Mar 07, 2023	98.59	98.90	97.17	97.24	10,818	-1.69(-1.71%)
Mar 06, 2023	99.72	99.92	98.89	98.94	32,472	-0.68(-0.68%)
Mar 03, 2023	98.61	99.71	98.61	99.62	31,175	+1.40(+1.43%)
Mar 02, 2023	97.68	98.42	96.97	98.22	63,133	-0.06(-0.06%)
Mar 01, 2023	98.26	98.59	97.96	98.27	72,545	-0.22(-0.23%)
Feb 28, 2023	98.94	99.41	98.50	98.50	25,364	-0.51(-0.52%)
Feb 27, 2023	100.33	100.34	98.90	99.01	106,611	-0.61(-0.61%)
Feb 24, 2023	98.59	99.80	98.57	99.62	86,273	+0.36(+0.36%)
Feb 23, 2023	99.94	100.14	98.53	99.26	22,784	-0.22(-0.22%)
Feb 22, 2023	99.87	99.96	99.21	99.47	44,844	-0.42(-0.42%)
Feb 21, 2023	100.59	101.17	99.73	99.89	43,624	-1.58(-1.55%)
Feb 17, 2023	100.93	101.61	100.78	101.47	21,412	-0.04(-0.04%)
Feb 16, 2023	101.63	102.38	101.39	101.51	32,470	-0.57(-0.56%)
Feb 15, 2023	101.02	102.24	100.61	102.08	45,727	+0.43(+0.43%)
Feb 14, 2023	101.60	102.80	101.26	101.65	45,678	-0.00(-0.00%)
Feb 13, 2023	101.05	101.91	101.05	101.65	15,152	+0.78(+0.77%)
Feb 10, 2023	99.91	101.06	99.61	100.87	40,489	+0.56(+0.56%)
Feb 09, 2023	102.28	102.40	100.09	100.31	114,272	-1.38(-1.36%)
Feb 08, 2023	101.29	102.38	101.29	101.69	55,882	+0.04(+0.04%)
Feb 07, 2023	100.01	101.96	100.01	101.65	38,642	+1.05(+1.04%)
Feb 06, 2023	100.05	101.09	100.05	100.60	43,161	+0.10(+0.10%)
Feb 03, 2023	99.27	101.69	98.73	100.50	129,878	+0.69(+0.69%)
Feb 02, 2023	100.55	101.15	99.32	99.81	61,305	-0.32(-0.32%)