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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.89	23.00	22.79	22.80	44,781	-0.11(-0.47%)
Feb 27, 2013	22.68	22.99	22.66	22.91	80,899	+0.32(+1.43%)
Feb 26, 2013	22.52	22.73	22.41	22.59	162,654	-0.48(-2.08%)
Feb 22, 2013	22.90	23.10	22.90	23.07	87,267	+0.31(+1.35%)
Feb 21, 2013	23.03	23.06	22.64	22.76	306,963	-0.39(-1.68%)
Feb 20, 2013	23.64	23.64	23.14	23.15	284,595	-0.44(-1.86%)
Feb 19, 2013	23.51	23.59	23.40	23.59	295,853	+0.20(+0.85%)
Feb 15, 2013	23.42	23.49	23.33	23.39	197,448	-0.01(-0.04%)
Feb 14, 2013	23.10	23.42	23.07	23.40	381,323	+0.24(+1.02%)
Feb 13, 2013	23.22	23.22	23.02	23.16	137,737	+0.10(+0.45%)
Feb 12, 2013	22.90	23.06	22.89	23.06	96,799	+0.22(+0.94%)
Feb 11, 2013	22.75	22.91	22.69	22.85	162,755	+0.07(+0.33%)
Feb 08, 2013	22.74	22.80	22.70	22.77	48,976	+0.04(+0.18%)
Feb 07, 2013	22.64	22.75	22.48	22.73	68,837	+0.08(+0.37%)
Feb 06, 2013	22.46	22.65	22.40	22.65	63,462	+0.35(+1.56%)
Feb 04, 2013	22.37	22.37	22.22	22.30	198,672	-0.17(-0.77%)
Feb 01, 2013	22.37	22.54	22.27	22.47	442,482	+0.31(+1.42%)
Jan 31, 2013	22.08	22.19	21.99	22.16	51,094	+0.03(+0.15%)
Jan 30, 2013	22.03	22.14	21.99	22.13	61,954	+0.09(+0.41%)
Jan 29, 2013	21.75	22.03	21.75	22.03	61,993	+0.23(+1.06%)
Jan 28, 2013	21.76	21.84	21.65	21.80	92,994	+0.07(+0.31%)
Jan 25, 2013	21.63	21.74	21.57	21.74	84,298	+0.15(+0.69%)
Jan 24, 2013	21.61	21.67	21.54	21.59	29,299	+0.13(+0.62%)
Jan 23, 2013	21.54	21.54	21.39	21.45	125,344	-0.14(-0.65%)
Jan 22, 2013	21.26	21.60	21.26	21.60	104,133	+0.30(+1.40%)
Jan 18, 2013	21.01	21.31	21.01	21.30	59,618	+0.36(+1.70%)
Jan 17, 2013	20.80	20.95	20.80	20.94	15,203	+0.20(+0.96%)
Jan 16, 2013	20.69	20.79	20.69	20.74	20,479	+0.03(+0.16%)
Jan 15, 2013	20.54	20.72	20.54	20.71	14,656	+0.09(+0.43%)
Jan 14, 2013	20.65	20.65	20.56	20.62	16,484	-0.04(-0.19%)
Jan 11, 2013	20.57	20.67	20.57	20.66	9,698	+0.03(+0.16%)
Jan 10, 2013	20.49	20.65	20.49	20.63	41,071	+0.27(+1.30%)
Jan 09, 2013	20.39	20.41	20.36	20.36	15,319	+0.05(+0.24%)
Jan 08, 2013	20.34	20.34	20.27	20.31	15,183	-0.12(-0.57%)
Jan 07, 2013	20.53	20.53	20.37	20.43	14,551	-0.15(-0.73%)
Jan 04, 2013	20.29	20.58	20.21	20.58	80,208	+0.41(+2.01%)
Jan 03, 2013	20.12	20.23	20.12	20.17	150,051	+0.13(+0.66%)
Jan 02, 2013	19.99	20.05	19.57	20.04	7,243	+0.46(+2.37%)
Dec 31, 2012	19.35	19.57	19.35	19.57	9,074	+0.17(+0.90%)
Dec 28, 2012	19.30	19.46	19.30	19.40	12,727	-0.06(-0.29%)
Dec 27, 2012	19.53	19.54	19.23	19.46	19,690	-0.04(-0.20%)
Dec 26, 2012	19.59	19.62	19.49	19.50	5,872	-0.05(-0.27%)
Dec 24, 2012	19.62	19.62	19.53	19.55	10,474	-0.05(-0.27%)
Dec 21, 2012	19.51	19.71	19.51	19.60	23,570	-0.21(-1.04%)
Dec 20, 2012	19.86	19.86	19.70	19.81	23,024	+0.43(+2.22%)
Dec 19, 2012	19.43	19.47	19.38	19.38	50,780	+0.04(+0.19%)
Dec 18, 2012	19.08	19.34	19.07	19.34	39,267	+0.37(+1.98%)
Dec 17, 2012	18.74	18.97	18.74	18.97	29,130	+0.29(+1.57%)
Dec 14, 2012	18.62	18.73	18.62	18.67	5,116	+0.03(+0.17%)
Dec 13, 2012	18.70	18.72	18.58	18.64	7,134	-0.01(-0.04%)
Dec 12, 2012	18.66	18.75	18.63	18.65	9,682	+0.08(+0.46%)
Dec 11, 2012	18.53	18.64	18.53	18.56	9,177	+0.11(+0.60%)
Dec 10, 2012	18.49	18.52	18.42	18.45	46,558	-0.07(-0.35%)
Dec 07, 2012	18.62	18.62	18.49	18.52	2,564	+0.04(+0.22%)
Dec 06, 2012	18.50	18.50	18.42	18.48	7,008	+0.00(+0.00%)
Dec 05, 2012	18.41	18.53	18.35	18.48	3,212	+0.15(+0.85%)