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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.36	59.36	58.92	58.94	34,721	-0.18(-0.31%)
Sep 27, 2019	59.64	59.64	58.98	59.13	60,008	-0.13(-0.22%)
Sep 26, 2019	59.71	59.80	59.24	59.25	36,547	-0.54(-0.90%)
Sep 25, 2019	59.21	59.84	59.20	59.80	18,257	+0.49(+0.83%)
Sep 24, 2019	60.05	60.10	59.14	59.30	11,891	-0.78(-1.29%)
Sep 23, 2019	59.80	60.15	59.72	60.08	6,139	-0.02(-0.03%)
Sep 20, 2019	60.52	60.77	60.09	60.09	6,241	-0.36(-0.59%)
Sep 19, 2019	60.91	61.01	60.45	60.45	17,458	-0.51(-0.84%)
Sep 18, 2019	60.54	61.01	60.24	60.96	20,863	+0.22(+0.36%)
Sep 17, 2019	60.27	60.77	60.27	60.74	27,814	+0.34(+0.56%)
Sep 16, 2019	60.01	60.40	60.01	60.40	9,089	+0.01(+0.02%)
Sep 13, 2019	60.59	60.67	60.40	60.40	10,839	+0.14(+0.23%)
Sep 12, 2019	59.55	60.36	59.55	60.26	14,716	+0.47(+0.78%)
Sep 11, 2019	59.62	59.79	59.32	59.79	31,682	+0.25(+0.41%)
Sep 10, 2019	59.80	59.87	59.34	59.55	4,062	-0.41(-0.69%)
Sep 09, 2019	60.36	60.60	59.90	59.96	31,049	+0.03(+0.05%)
Sep 06, 2019	59.83	60.21	59.83	59.93	11,606	+0.19(+0.32%)
Sep 05, 2019	59.56	60.10	59.56	59.74	35,147	+1.05(+1.79%)
Sep 04, 2019	58.47	58.73	58.43	58.69	10,429	+0.72(+1.24%)
Sep 03, 2019	58.05	58.20	57.65	57.97	17,242	-0.60(-1.02%)
Aug 30, 2019	58.48	58.68	58.21	58.56	8,759	+0.36(+0.61%)
Aug 29, 2019	57.92	58.32	57.85	58.20	23,424	+0.77(+1.34%)
Aug 28, 2019	56.75	57.47	56.64	57.44	7,237	+0.37(+0.66%)
Aug 27, 2019	57.49	57.49	56.81	57.06	14,733	-0.14(-0.24%)
Aug 26, 2019	56.94	57.26	56.94	57.20	16,770	+0.55(+0.97%)
Aug 23, 2019	57.87	57.87	56.42	56.65	9,635	-1.22(-2.11%)
Aug 22, 2019	57.80	58.05	57.53	57.87	24,503	+0.32(+0.56%)
Aug 21, 2019	57.77	57.77	57.39	57.56	20,822	+0.32(+0.56%)
Aug 20, 2019	57.16	57.70	57.16	57.24	7,694	-0.46(-0.79%)
Aug 19, 2019	57.85	57.85	57.43	57.69	9,970	+0.69(+1.20%)
Aug 16, 2019	56.48	57.19	56.48	57.01	53,980	+0.73(+1.30%)
Aug 15, 2019	56.05	56.35	55.86	56.28	7,954	+0.38(+0.69%)
Aug 14, 2019	56.49	56.73	55.78	55.89	14,690	-1.72(-2.98%)
Aug 13, 2019	56.80	57.91	56.80	57.61	24,964	+0.80(+1.41%)
Aug 12, 2019	57.39	57.39	56.66	56.81	20,694	-1.24(-2.14%)
Aug 09, 2019	57.79	58.27	57.55	58.05	26,169	+0.05(+0.09%)
Aug 08, 2019	57.73	57.99	57.41	57.99	19,256	+0.58(+1.02%)
Aug 07, 2019	56.93	57.55	56.33	57.41	84,775	-0.52(-0.90%)
Aug 06, 2019	57.14	57.93	56.91	57.93	13,785	+1.22(+2.16%)
Aug 05, 2019	57.54	57.55	56.34	56.71	59,535	-1.84(-3.14%)
Aug 02, 2019	58.60	58.77	57.92	58.54	42,593	-0.14(-0.23%)
Aug 01, 2019	59.36	59.77	58.41	58.68	41,378	-0.87(-1.46%)
Jul 31, 2019	59.78	59.93	59.29	59.55	15,950	-0.36(-0.59%)
Jul 30, 2019	59.78	59.96	59.57	59.90	11,756	-0.09(-0.15%)
Jul 29, 2019	60.60	60.60	59.99	59.99	10,859	-0.68(-1.11%)
Jul 26, 2019	60.36	60.71	60.36	60.67	8,978	+0.37(+0.61%)
Jul 25, 2019	60.68	60.70	60.09	60.30	14,199	-0.34(-0.56%)
Jul 24, 2019	60.53	60.67	59.94	60.64	43,428	-0.14(-0.23%)
Jul 23, 2019	60.50	60.85	60.42	60.78	52,530	+0.46(+0.76%)
Jul 22, 2019	60.10	60.42	59.89	60.32	22,804	+0.15(+0.24%)
Jul 19, 2019	60.33	60.70	60.18	60.18	21,460	-0.09(-0.15%)
Jul 18, 2019	59.66	60.39	59.66	60.27	69,385	+0.59(+0.99%)
Jul 17, 2019	60.04	60.04	59.65	59.67	23,635	-0.50(-0.83%)
Jul 16, 2019	60.20	60.54	60.04	60.18	34,673	+0.31(+0.52%)
Jul 15, 2019	60.30	60.30	59.76	59.87	41,467	-0.37(-0.62%)
Jul 12, 2019	59.89	60.27	59.87	60.24	42,045	+0.47(+0.78%)
Jul 11, 2019	58.91	59.77	58.91	59.77	19,175	+0.92(+1.57%)
Jul 10, 2019	59.03	59.31	58.78	58.85	9,595	-0.21(-0.35%)
Jul 09, 2019	58.35	59.06	58.35	59.06	17,706	+0.42(+0.71%)
Jul 08, 2019	59.02	59.05	58.50	58.64	16,930	-0.68(-1.14%)
Jul 05, 2019	58.97	59.35	58.97	59.32	45,111	+0.47(+0.81%)
Jul 03, 2019	58.59	58.90	58.52	58.84	10,839	+0.42(+0.72%)
Jul 02, 2019	58.03	58.42	57.87	58.42	26,335	+0.17(+0.30%)