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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.33	18.33	18.12	18.25	882,531	+0.02(+0.13%)
Jan 30, 2012	18.22	18.25	18.12	18.22	7,105	-0.21(-1.14%)
Jan 27, 2012	18.29	18.45	18.29	18.43	9,341	+0.15(+0.79%)
Jan 26, 2012	18.46	18.61	18.29	18.29	6,786	-0.08(-0.44%)
Jan 25, 2012	18.47	18.48	18.33	18.37	10,120	-0.21(-1.12%)
Jan 24, 2012	18.46	18.59	18.38	18.57	9,889	-0.07(-0.39%)
Jan 23, 2012	18.62	18.79	18.59	18.65	37,590	+0.03(+0.16%)
Jan 20, 2012	18.41	18.63	18.41	18.62	23,476	+0.15(+0.79%)
Jan 19, 2012	17.97	18.50	17.97	18.47	19,722	+0.63(+3.52%)
Jan 18, 2012	17.71	17.85	17.70	17.84	15,954	+0.39(+2.22%)
Jan 17, 2012	17.82	17.85	17.44	17.46	43,538	-0.22(-1.23%)
Jan 13, 2012	17.64	17.73	17.54	17.67	14,905	-0.18(-0.99%)
Jan 12, 2012	17.69	17.85	17.57	17.85	3,770	+0.15(+0.87%)
Jan 11, 2012	17.60	17.73	17.56	17.70	20,454	+0.02(+0.09%)
Jan 10, 2012	17.57	17.74	17.57	17.68	9,048	+0.44(+2.52%)
Jan 09, 2012	17.29	17.34	17.22	17.25	18,744	+0.02(+0.09%)
Jan 06, 2012	17.29	17.29	17.05	17.23	12,337	-0.09(-0.51%)
Jan 05, 2012	17.02	17.32	16.85	17.32	5,804	+0.15(+0.84%)
Jan 04, 2012	17.23	17.23	17.00	17.17	12,294	+0.31(+1.86%)
Dec 30, 2011	16.92	16.89	16.84	16.86	23,212	-0.06(-0.38%)
Dec 29, 2011	16.75	16.95	16.75	16.92	18,251	+0.29(+1.74%)
Dec 28, 2011	17.00	17.00	16.63	16.63	12,125	-0.26(-1.53%)
Dec 27, 2011	16.94	17.03	16.89	16.89	22,748	-0.10(-0.62%)
Dec 23, 2011	16.87	17.03	16.87	17.00	17,071	+0.32(+1.93%)
Dec 21, 2011	16.71	16.72	16.36	16.68	91,797	-0.04(-0.24%)
Dec 20, 2011	16.31	16.80	16.17	16.72	28,972	+0.75(+4.68%)
Dec 19, 2011	16.35	16.39	15.93	15.97	74,718	-0.37(-2.26%)
Dec 16, 2011	16.41	16.55	16.28	16.34	45,270	+0.07(+0.44%)
Dec 15, 2011	16.52	16.52	16.27	16.27	10,490	-0.03(-0.20%)
Dec 14, 2011	16.41	16.42	16.26	16.30	8,036	-0.26(-1.60%)
Dec 13, 2011	17.01	17.08	16.47	16.56	35,123	-0.30(-1.76%)
Dec 12, 2011	16.92	16.92	16.70	16.86	12,028	-0.45(-2.60%)
Dec 09, 2011	16.96	17.40	16.96	17.31	25,476	+0.35(+2.03%)
Dec 08, 2011	17.17	17.17	16.88	16.96	17,416	-0.68(-3.87%)
Dec 07, 2011	17.18	17.67	17.12	17.65	27,280	+0.21(+1.20%)
Dec 06, 2011	17.41	17.54	17.31	17.44	19,441	+0.02(+0.14%)
Dec 05, 2011	17.34	17.57	17.29	17.41	30,976	+0.34(+2.02%)
Dec 02, 2011	17.11	17.49	17.01	17.07	134,609	+0.15(+0.91%)
Dec 01, 2011	16.90	16.97	16.76	16.92	22,063	-0.10(-0.61%)
Nov 30, 2011	16.61	17.02	16.60	17.02	30,998	+0.93(+5.79%)
Nov 29, 2011	16.16	16.28	16.05	16.09	23,656	-0.09(-0.55%)
Nov 28, 2011	16.13	16.28	16.02	16.18	23,100	+0.58(+3.71%)
Nov 25, 2011	15.61	15.80	15.54	15.60	31,862	+0.05(+0.31%)
Nov 23, 2011	15.70	15.74	15.55	15.55	61,288	-0.34(-2.12%)
Nov 22, 2011	16.02	16.12	15.85	15.89	38,084	-0.17(-1.05%)
Nov 21, 2011	16.08	16.21	15.92	16.06	71,505	-0.35(-2.11%)
Nov 18, 2011	16.33	16.51	16.28	16.40	32,687	+0.07(+0.44%)
Nov 17, 2011	16.61	16.61	16.25	16.33	1,028,702	-0.32(-1.93%)
Nov 16, 2011	17.04	17.04	16.62	16.65	40,406	-0.65(-3.76%)
Nov 15, 2011	17.04	17.40	16.98	17.30	13,734	+0.13(+0.75%)
Nov 14, 2011	17.31	17.37	17.07	17.17	71,037	-0.27(-1.56%)
Nov 11, 2011	17.30	17.47	17.30	17.45	16,448	+0.37(+2.14%)
Nov 10, 2011	17.13	17.28	16.96	17.08	25,559	+0.04(+0.21%)
Nov 09, 2011	17.41	17.49	17.00	17.04	121,842	-1.01(-5.60%)
Nov 08, 2011	17.85	18.10	17.70	18.06	799,356	+0.36(+2.04%)
Nov 07, 2011	17.67	17.70	17.37	17.70	47,051	+0.07(+0.41%)
Nov 04, 2011	17.49	17.69	17.33	17.62	34,997	-0.17(-0.95%)
Nov 03, 2011	17.51	17.86	16.93	17.79	35,779	+0.51(+2.93%)
Nov 02, 2011	17.22	17.33	17.01	17.29	49,731	+0.34(+1.99%)