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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.21	20.37	20.06	20.21	27,879	-0.17(-0.85%)
Jul 29, 2010	20.25	20.52	20.12	20.38	88,137	+0.26(+1.29%)
Jul 28, 2010	20.33	20.33	20.06	20.12	14,920	-0.12(-0.58%)
Jul 27, 2010	20.44	20.50	20.22	20.24	103,043	-0.04(-0.19%)
Jul 26, 2010	19.92	20.29	19.92	20.28	331,651	+0.30(+1.50%)
Jul 23, 2010	19.69	20.05	19.69	19.98	32,950	+0.27(+1.36%)
Jul 22, 2010	19.51	19.78	19.39	19.71	28,912	+0.40(+2.08%)
Jul 21, 2010	19.79	19.84	19.29	19.31	88,255	-0.20(-1.05%)
Jul 20, 2010	18.93	19.55	18.93	19.51	78,474	+0.17(+0.89%)
Jul 19, 2010	19.29	19.39	19.07	19.34	302,412	+0.13(+0.70%)
Jul 16, 2010	19.21	19.70	19.20	19.21	126,187	-0.57(-2.90%)
Jul 15, 2010	19.73	19.84	19.38	19.78	188,576	+0.09(+0.48%)
Jul 14, 2010	19.78	19.78	19.51	19.69	162,048	-0.13(-0.63%)
Jul 13, 2010	19.55	19.88	19.55	19.81	89,893	+0.47(+2.44%)
Jul 12, 2010	19.44	19.44	19.18	19.34	126,731	-0.13(-0.65%)
Jul 09, 2010	19.47	19.49	19.12	19.47	65,176	+0.28(+1.43%)
Jul 08, 2010	19.16	19.35	18.97	19.19	121,065	+0.13(+0.66%)
Jul 07, 2010	18.66	19.12	18.66	19.07	118,465	+0.46(+2.49%)
Jul 06, 2010	18.88	18.96	18.42	18.60	52,156	-0.01(-0.04%)
Jul 02, 2010	18.61	18.89	18.53	18.61	98,950	-0.17(-0.88%)