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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	57.93	57.93	57.33	57.74	8,113	-0.24(-0.41%)
Oct 29, 2020	57.10	58.29	57.10	57.97	7,687	+0.56(+0.98%)
Oct 28, 2020	58.00	58.00	57.28	57.41	9,598	-1.85(-3.12%)
Oct 27, 2020	59.82	59.82	59.26	59.26	8,694	-0.63(-1.06%)
Oct 26, 2020	60.38	60.47	59.26	59.89	18,341	-1.25(-2.04%)
Oct 23, 2020	61.60	61.60	60.97	61.14	7,793	+0.01(+0.01%)
Oct 22, 2020	60.52	61.28	60.18	61.13	9,896	+0.75(+1.24%)
Oct 21, 2020	61.19	61.19	60.28	60.38	48,691	-0.60(-0.99%)
Oct 20, 2020	60.82	61.70	60.82	60.98	11,689	+0.47(+0.78%)
Oct 19, 2020	61.70	61.70	60.44	60.51	5,936	-0.77(-1.25%)
Oct 16, 2020	61.50	61.57	61.22	61.28	4,163	+0.18(+0.30%)
Oct 15, 2020	60.15	61.10	60.15	61.10	7,115	+0.40(+0.65%)
Oct 14, 2020	61.10	61.18	60.63	60.70	13,184	-0.14(-0.23%)
Oct 13, 2020	61.74	61.74	60.48	60.84	7,689	-0.54(-0.89%)
Oct 12, 2020	60.33	61.51	60.33	61.38	6,834	+1.20(+2.00%)
Oct 09, 2020	60.80	60.80	60.00	60.18	5,551	+0.05(+0.09%)
Oct 08, 2020	59.70	60.14	59.35	60.13	7,101	+0.75(+1.26%)
Oct 07, 2020	59.39	59.49	58.92	59.38	6,246	+0.71(+1.21%)
Oct 06, 2020	59.94	59.94	58.66	58.66	17,318	-0.32(-0.54%)
Oct 05, 2020	58.87	59.23	58.72	58.98	17,929	+0.49(+0.84%)
Oct 02, 2020	57.10	58.74	57.10	58.49	8,860	+0.35(+0.61%)
Oct 01, 2020	58.30	58.66	58.00	58.14	8,408	+0.05(+0.09%)
Sep 30, 2020	57.80	58.35	57.55	58.09	12,969	+0.88(+1.54%)
Sep 29, 2020	57.91	58.02	57.04	57.21	10,824	-0.64(-1.11%)
Sep 28, 2020	57.34	58.21	57.34	57.85	7,727	+1.16(+2.05%)
Sep 25, 2020	55.55	56.77	55.55	56.69	11,957	+0.59(+1.06%)
Sep 24, 2020	55.47	56.64	55.16	56.09	8,254	+0.64(+1.16%)
Sep 23, 2020	57.00	57.06	55.40	55.45	45,497	-1.30(-2.28%)
Sep 22, 2020	57.08	57.08	56.14	56.75	8,112	-0.33(-0.57%)
Sep 21, 2020	57.13	57.25	56.34	57.07	24,053	-1.09(-1.87%)
Sep 18, 2020	58.46	58.53	58.01	58.16	6,332	-0.14(-0.24%)
Sep 17, 2020	58.44	58.80	58.22	58.30	8,123	-0.75(-1.27%)
Sep 16, 2020	58.38	59.52	58.38	59.05	13,695	+0.64(+1.09%)
Sep 15, 2020	58.86	58.87	58.24	58.42	18,661	-0.43(-0.73%)
Sep 14, 2020	58.50	59.02	58.50	58.85	7,308	+0.96(+1.65%)
Sep 11, 2020	57.69	58.28	57.54	57.89	9,767	+0.29(+0.50%)
Sep 10, 2020	58.83	59.08	57.60	57.60	22,128	-1.04(-1.78%)
Sep 09, 2020	58.56	59.08	58.32	58.65	11,770	+0.52(+0.90%)
Sep 08, 2020	59.41	59.41	57.89	58.12	8,391	-1.85(-3.08%)
Sep 04, 2020	60.75	60.75	59.20	59.97	36,923	-0.05(-0.08%)
Sep 03, 2020	60.97	61.53	59.78	60.02	12,828	-0.80(-1.32%)
Sep 02, 2020	60.30	60.88	60.14	60.82	14,580	+0.53(+0.88%)
Sep 01, 2020	59.87	60.29	59.79	60.29	15,974	+0.04(+0.07%)
Aug 31, 2020	60.61	60.61	60.08	60.25	12,889	-0.30(-0.50%)
Aug 28, 2020	60.98	60.98	60.37	60.55	10,948	-0.04(-0.06%)
Aug 27, 2020	59.94	60.99	59.94	60.59	15,205	+0.68(+1.13%)
Aug 26, 2020	59.73	60.19	59.73	59.91	8,488	-0.04(-0.06%)
Aug 25, 2020	60.74	60.74	59.83	59.95	65,360	-0.13(-0.22%)
Aug 24, 2020	59.28	60.09	59.16	60.08	67,452	+1.00(+1.70%)
Aug 21, 2020	58.86	59.17	58.83	59.08	381,038	+0.14(+0.24%)
Aug 20, 2020	58.42	59.28	58.42	58.94	302,609	-0.31(-0.52%)
Aug 19, 2020	59.60	59.82	59.23	59.24	13,999	+0.19(+0.32%)
Aug 18, 2020	59.31	59.31	58.86	59.06	25,078	-0.28(-0.48%)
Aug 17, 2020	59.25	59.36	59.21	59.34	3,330	-0.29(-0.48%)
Aug 14, 2020	58.83	59.91	58.83	59.63	10,411	+0.34(+0.57%)
Aug 13, 2020	59.13	59.59	59.07	59.29	35,455	-0.35(-0.59%)
Aug 12, 2020	60.22	60.36	59.65	59.65	4,677	+0.34(+0.57%)
Aug 11, 2020	59.29	60.06	59.11	59.31	9,874	+0.82(+1.41%)
Aug 10, 2020	59.08	59.08	58.35	58.49	16,422	-0.28(-0.48%)
Aug 07, 2020	57.34	58.82	57.19	58.77	53,882	+1.13(+1.96%)
Aug 06, 2020	57.79	57.87	57.47	57.64	7,118	-0.22(-0.39%)
Aug 05, 2020	57.34	57.90	57.34	57.87	7,066	+0.71(+1.25%)
Aug 04, 2020	56.71	57.22	56.71	57.15	12,152	+0.04(+0.07%)