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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.49	50.93	50.49	50.80	39,462	+0.20(+0.40%)
Sep 28, 2017	50.47	50.63	50.23	50.60	16,424	+0.20(+0.41%)
Sep 27, 2017	49.92	50.53	49.92	50.39	30,010	+0.98(+1.98%)
Sep 26, 2017	49.45	49.51	49.34	49.42	51,400	+0.16(+0.34%)
Sep 25, 2017	49.29	49.45	49.15	49.25	11,660	-0.18(-0.36%)
Sep 22, 2017	49.10	49.45	49.10	49.43	14,111	+0.16(+0.32%)
Sep 21, 2017	49.05	49.30	48.95	49.27	10,639	+0.15(+0.31%)
Sep 20, 2017	48.74	49.25	48.65	49.12	16,874	+0.41(+0.84%)
Sep 19, 2017	48.73	48.88	48.69	48.71	9,620	+0.33(+0.68%)
Sep 18, 2017	48.09	48.48	48.09	48.38	11,298	+0.44(+0.92%)
Sep 15, 2017	47.91	48.03	47.80	47.94	25,624	+0.03(+0.06%)
Sep 14, 2017	47.80	48.05	47.80	47.91	19,664	+0.11(+0.22%)
Sep 13, 2017	47.65	47.81	47.55	47.81	11,551	+0.08(+0.17%)
Sep 12, 2017	47.29	47.74	47.29	47.73	39,903	+0.55(+1.16%)
Sep 11, 2017	46.91	47.33	46.91	47.18	15,287	+0.68(+1.47%)
Sep 08, 2017	46.55	46.82	46.46	46.50	9,510	+0.35(+0.77%)
Sep 07, 2017	46.80	46.80	45.95	46.14	46,294	-0.66(-1.40%)
Sep 06, 2017	46.84	47.01	46.59	46.80	143,874	+0.16(+0.34%)
Sep 05, 2017	47.51	47.51	46.57	46.64	21,562	-1.12(-2.34%)
Sep 01, 2017	47.54	47.85	47.54	47.75	67,611	+0.27(+0.58%)
Aug 31, 2017	47.47	47.60	47.41	47.48	17,927	+0.14(+0.30%)
Aug 30, 2017	47.15	47.48	47.15	47.34	17,861	+0.25(+0.53%)
Aug 29, 2017	46.81	47.20	46.79	47.09	37,339	-0.20(-0.43%)
Aug 28, 2017	47.59	47.59	47.17	47.29	7,704	-0.14(-0.30%)
Aug 25, 2017	47.51	47.59	47.41	47.43	17,043	+0.14(+0.30%)
Aug 24, 2017	47.50	47.53	47.29	47.29	6,928	-0.05(-0.11%)
Aug 23, 2017	47.26	47.52	47.23	47.35	20,477	-0.05(-0.11%)
Aug 22, 2017	47.07	47.50	47.06	47.40	16,862	+0.58(+1.25%)
Aug 21, 2017	46.79	46.82	46.54	46.81	19,955	-0.11(-0.23%)
Aug 18, 2017	46.79	47.17	46.63	46.92	62,715	-0.04(-0.08%)
Aug 17, 2017	47.70	47.70	46.93	46.96	46,103	-0.87(-1.82%)
Aug 16, 2017	48.25	48.25	47.82	47.82	12,507	-0.17(-0.35%)
Aug 15, 2017	48.32	48.32	47.98	47.99	24,500	-0.01(-0.02%)
Aug 14, 2017	48.10	48.19	47.98	48.00	109,906	+0.58(+1.21%)
Aug 11, 2017	47.59	47.81	47.31	47.43	31,225	-0.15(-0.32%)
Aug 10, 2017	48.16	48.16	47.56	47.58	81,168	-0.88(-1.81%)
Aug 09, 2017	48.11	48.47	47.93	48.45	15,318	+0.01(+0.02%)
Aug 08, 2017	48.55	48.95	48.44	48.45	53,101	-0.25(-0.51%)
Aug 07, 2017	48.70	48.79	48.66	48.69	21,853	+0.02(+0.04%)
Aug 04, 2017	48.70	48.79	48.49	48.68	33,342	+0.35(+0.72%)
Aug 03, 2017	48.45	48.47	48.32	48.33	21,903	-0.26(-0.53%)
Aug 02, 2017	48.77	48.81	48.38	48.59	28,934	-0.23(-0.47%)
Aug 01, 2017	48.65	48.83	48.56	48.82	81,070	+0.24(+0.49%)
Jul 31, 2017	48.52	48.67	48.40	48.58	39,385	+0.15(+0.31%)
Jul 28, 2017	48.29	48.48	48.29	48.43	33,178	+0.04(+0.09%)
Jul 27, 2017	48.78	48.78	48.13	48.38	60,515	-0.25(-0.51%)
Jul 26, 2017	48.86	48.99	48.59	48.63	21,872	-0.20(-0.40%)
Jul 25, 2017	48.58	48.91	48.52	48.83	31,218	+0.65(+1.34%)
Jul 24, 2017	48.07	48.23	48.06	48.18	10,965	+0.05(+0.11%)
Jul 21, 2017	48.16	48.22	47.96	48.13	11,312	+0.23(+0.48%)
Jul 20, 2017	47.79	48.08	47.79	47.90	9,521	+0.04(+0.09%)
Jul 19, 2017	47.98	47.99	47.59	47.85	53,455	+0.06(+0.13%)
Jul 18, 2017	47.60	47.79	47.36	47.79	52,277	+0.11(+0.22%)
Jul 17, 2017	47.58	47.82	47.48	47.68	10,162	+0.06(+0.13%)
Jul 14, 2017	47.81	47.81	47.38	47.62	35,853	-0.35(-0.73%)
Jul 13, 2017	47.70	48.04	47.65	47.97	14,008	+0.33(+0.70%)
Jul 12, 2017	47.51	47.75	47.38	47.64	23,930	+0.08(+0.17%)
Jul 11, 2017	47.82	47.82	47.45	47.56	17,572	-0.19(-0.39%)
Jul 10, 2017	47.73	47.90	47.46	47.74	23,845	+0.06(+0.13%)
Jul 07, 2017	47.86	47.86	47.53	47.68	62,606	+0.05(+0.11%)
Jul 06, 2017	47.94	48.06	47.61	47.63	73,163	-0.39(-0.81%)
Jul 05, 2017	48.03	48.11	47.78	48.02	141,011	+0.10(+0.20%)