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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	33.87	34.18	33.87	34.09	100,681	+0.58(+1.72%)
Oct 30, 2014	33.42	33.63	33.29	33.52	34,866	-0.03(-0.08%)
Oct 29, 2014	33.43	33.62	33.21	33.54	50,849	+0.08(+0.25%)
Oct 28, 2014	33.18	33.46	33.18	33.46	15,185	+0.47(+1.44%)
Oct 27, 2014	32.85	33.01	33.05	32.98	30,305	-0.07(-0.21%)
Oct 24, 2014	32.77	33.05	32.74	33.05	230,976	+0.31(+0.96%)
Oct 23, 2014	32.57	32.94	32.57	32.74	67,078	+0.53(+1.63%)
Oct 22, 2014	32.65	32.66	32.18	32.21	32,568	-0.48(-1.45%)
Oct 21, 2014	32.33	32.70	32.26	32.68	127,523	+0.57(+1.77%)
Oct 20, 2014	31.84	32.12	31.84	32.12	30,820	+0.20(+0.64%)
Oct 17, 2014	32.15	32.20	31.79	31.91	51,162	+0.24(+0.75%)
Oct 16, 2014	31.02	32.00	31.02	31.68	29,759	+0.03(+0.11%)
Oct 15, 2014	31.37	31.70	30.20	31.64	135,696	-0.07(-0.21%)
Oct 14, 2014	31.67	31.95	31.57	31.71	109,553	+0.16(+0.51%)
Oct 13, 2014	32.07	32.24	31.55	31.55	46,844	-0.51(-1.59%)
Oct 10, 2014	32.40	32.68	32.06	32.06	55,321	-0.39(-1.20%)
Oct 09, 2014	33.24	33.24	32.36	32.45	148,927	-0.75(-2.27%)
Oct 08, 2014	32.71	33.21	32.57	33.20	50,585	+0.47(+1.43%)
Oct 07, 2014	33.39	33.39	32.73	32.74	145,337	-0.79(-2.35%)
Oct 06, 2014	33.85	33.85	33.41	33.52	88,695	-0.11(-0.33%)
Oct 03, 2014	33.46	33.83	33.40	33.63	294,469	+0.43(+1.30%)
Oct 02, 2014	32.87	33.31	32.79	33.20	49,202	+0.29(+0.88%)
Oct 01, 2014	33.25	33.25	32.83	32.91	156,442	-0.38(-1.15%)
Sep 30, 2014	33.41	33.52	33.26	33.30	22,787	-0.10(-0.30%)
Sep 29, 2014	33.97	33.97	33.00	33.40	12,684	-0.23(-0.68%)
Sep 26, 2014	33.32	33.70	33.32	33.63	28,496	+0.27(+0.81%)
Sep 25, 2014	33.87	33.88	33.30	33.35	63,099	-0.60(-1.77%)
Sep 24, 2014	33.81	33.98	33.72	33.96	64,099	+0.11(+0.33%)
Sep 23, 2014	34.13	34.29	33.83	33.85	29,042	-0.26(-0.77%)
Sep 22, 2014	34.40	34.40	34.02	34.11	50,627	-0.39(-1.13%)
Sep 19, 2014	34.94	34.94	34.39	34.50	52,656	-0.30(-0.88%)
Sep 18, 2014	34.43	34.94	34.43	34.80	219,535	+0.48(+1.41%)
Sep 17, 2014	33.91	34.48	33.91	34.32	76,234	+0.45(+1.32%)
Sep 16, 2014	33.84	33.96	33.68	33.87	134,237	+0.07(+0.20%)
Sep 15, 2014	33.87	33.87	33.67	33.80	48,069	-0.04(-0.12%)
Sep 12, 2014	33.59	33.99	33.59	33.85	58,644	+0.25(+0.76%)
Sep 11, 2014	33.36	33.63	33.24	33.59	158,005	+0.18(+0.53%)
Sep 10, 2014	33.07	33.43	33.07	33.41	132,232	+0.37(+1.13%)
Sep 09, 2014	33.22	33.27	33.03	33.04	41,741	-0.30(-0.89%)
Sep 08, 2014	33.20	33.37	33.18	33.34	18,871	+0.19(+0.59%)
Sep 05, 2014	32.90	33.15	32.77	33.14	10,136	+0.10(+0.31%)
Sep 04, 2014	33.12	33.07	32.99	33.04	10,097	-0.03(-0.08%)
Sep 03, 2014	33.53	33.54	33.00	33.07	17,809	-0.30(-0.89%)
Sep 02, 2014	33.28	33.50	33.14	33.36	110,042	+0.15(+0.46%)
Aug 29, 2014	33.20	33.21	33.21	33.21	24,345	+0.14(+0.41%)
Aug 28, 2014	33.01	33.22	32.93	33.08	18,498	-0.09(-0.28%)
Aug 27, 2014	33.53	33.53	33.11	33.17	16,206	-0.29(-0.86%)
Aug 26, 2014	33.38	33.57	33.38	33.46	25,035	+0.13(+0.38%)
Aug 25, 2014	33.05	33.49	33.05	33.33	52,745	+0.42(+1.29%)
Aug 22, 2014	32.64	32.94	32.64	32.91	29,405	+0.18(+0.54%)
Aug 21, 2014	32.51	32.76	32.37	32.73	36,861	+0.22(+0.68%)
Aug 20, 2014	32.35	32.56	32.35	32.51	27,810	+0.10(+0.31%)
Aug 19, 2014	32.57	32.60	32.40	32.41	22,288	-0.18(-0.55%)
Aug 18, 2014	32.36	32.62	32.36	32.59	31,041	+0.41(+1.29%)
Aug 15, 2014	32.37	32.38	31.84	32.17	1,012,504	-0.01(-0.03%)
Aug 14, 2014	32.23	32.27	32.23	32.18	16,487	+0.02(+0.05%)
Aug 13, 2014	32.15	32.30	32.14	32.16	27,290	+0.11(+0.34%)
Aug 12, 2014	32.13	32.27	31.95	32.05	27,954	-0.14(-0.42%)
Aug 11, 2014	32.07	32.37	32.04	32.19	43,043	+0.23(+0.71%)
Aug 08, 2014	31.63	31.88	31.40	31.96	19,885	+0.37(+1.18%)
Aug 07, 2014	32.06	32.06	31.52	31.59	44,979	-0.35(-1.09%)
Aug 06, 2014	31.58	32.18	31.58	31.93	33,393	+0.16(+0.51%)
Aug 05, 2014	31.81	32.02	31.63	31.77	76,786	-0.22(-0.69%)
Aug 04, 2014	31.93	32.04	31.59	31.99	68,168	+0.18(+0.56%)