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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.23	22.05	22.05	22.05	110,222	-0.07(-0.32%)
Dec 30, 2009	22.02	22.15	22.00	22.12	58,756	-0.01(-0.04%)
Dec 29, 2009	22.21	22.21	22.11	22.13	572,760	+0.00(+0.00%)
Dec 28, 2009	22.29	22.29	22.07	22.13	58,267	-0.02(-0.07%)
Dec 24, 2009	22.14	22.18	22.07	22.14	6,979	+0.06(+0.28%)
Dec 23, 2009	22.12	22.12	22.02	22.08	39,626	+0.07(+0.32%)
Dec 22, 2009	21.83	22.04	21.80	22.01	882,684	+0.22(+1.01%)
Dec 21, 2009	21.63	21.80	21.60	21.79	123,671	+0.24(+1.13%)
Dec 18, 2009	21.32	21.55	21.20	21.55	296,238	+0.27(+1.29%)
Dec 17, 2009	21.50	21.55	21.27	21.27	387,072	-0.27(-1.27%)
Dec 16, 2009	21.37	21.63	21.37	21.55	69,723	+0.29(+1.36%)
Dec 15, 2009	21.39	21.42	21.24	21.26	497,950	-0.22(-1.02%)
Dec 14, 2009	21.44	21.52	21.40	21.48	554,416	+0.08(+0.37%)
Dec 11, 2009	21.37	21.41	21.30	21.40	53,235	+0.12(+0.55%)
Dec 10, 2009	21.38	21.41	21.23	21.28	280,965	-0.04(-0.18%)
Dec 09, 2009	21.23	21.41	21.08	21.32	391,586	+0.15(+0.70%)
Dec 08, 2009	21.16	21.31	21.06	21.17	1,017,105	-0.19(-0.88%)
Dec 07, 2009	21.56	21.63	21.27	21.36	2,214,695	-0.29(-1.34%)
Dec 04, 2009	21.74	21.74	21.27	21.65	1,084,366	+0.29(+1.36%)
Dec 03, 2009	21.82	21.86	21.34	21.36	150,734	-0.30(-1.38%)
Dec 02, 2009	21.72	21.84	21.60	21.66	297,901	-0.04(-0.18%)
Dec 01, 2009	21.74	21.82	21.55	21.70	1,167,936	+0.10(+0.47%)
Nov 30, 2009	21.27	21.61	21.20	21.60	2,376,945	+0.35(+1.66%)
Nov 27, 2009	21.24	21.50	20.84	21.24	1,165,713	-0.55(-2.52%)
Nov 25, 2009	22.06	22.06	21.78	21.79	644,693	-0.13(-0.61%)
Nov 24, 2009	22.07	22.07	21.74	21.92	240,864	-0.16(-0.71%)
Nov 23, 2009	22.26	22.36	22.01	22.08	154,301	+0.00(+0.00%)
Nov 20, 2009	22.04	22.14	21.93	22.08	155,709	-0.09(-0.42%)
Nov 19, 2009	22.40	22.43	22.03	22.18	213,348	-0.42(-1.84%)
Nov 18, 2009	22.57	22.60	22.40	22.59	99,426	-0.02(-0.10%)
Nov 17, 2009	22.66	22.72	22.50	22.61	89,901	-0.13(-0.55%)
Nov 16, 2009	22.83	22.90	22.58	22.74	436,797	+0.31(+1.40%)
Nov 13, 2009	22.37	22.54	22.24	22.43	137,084	-0.01(-0.03%)
Nov 12, 2009	22.63	22.79	22.42	22.43	241,717	-0.25(-1.11%)
Nov 11, 2009	22.64	22.90	22.56	22.69	218,531	+0.27(+1.19%)
Nov 10, 2009	22.43	22.52	22.29	22.42	238,648	-0.09(-0.42%)
Nov 09, 2009	22.16	22.52	22.09	22.51	600,105	+0.60(+2.72%)
Nov 06, 2009	21.60	21.93	21.52	21.92	705,236	+0.13(+0.58%)
Nov 05, 2009	21.50	21.81	21.45	21.79	92,629	+0.48(+2.24%)
Nov 04, 2009	21.72	21.85	21.27	21.31	417,117	-0.24(-1.09%)
Nov 03, 2009	21.30	21.60	21.16	21.55	619,107	+0.02(+0.11%)
Nov 02, 2009	21.60	21.81	21.00	21.52	417,323	-0.04(-0.18%)
Oct 30, 2009	22.31	22.32	21.45	21.56	567,310	-0.91(-4.05%)
Oct 29, 2009	22.02	22.51	21.89	22.47	462,549	+0.60(+2.72%)
Oct 28, 2009	22.50	22.59	21.83	21.88	709,946	-0.68(-3.02%)
Oct 27, 2009	22.98	22.98	22.47	22.56	290,594	-0.34(-1.51%)
Oct 26, 2009	23.30	23.58	22.80	22.90	367,781	-0.27(-1.15%)
Oct 23, 2009	23.27	23.30	23.08	23.17	467,943	-0.32(-1.37%)
Oct 22, 2009	23.19	23.50	23.03	23.49	101,314	+0.41(+1.77%)
Oct 21, 2009	23.50	23.76	23.08	23.08	267,210	-0.46(-1.96%)
Oct 20, 2009	23.52	23.59	23.38	23.55	401,726	-0.26(-1.09%)
Oct 19, 2009	23.70	23.90	23.56	23.81	405,368	+0.13(+0.56%)
Oct 16, 2009	23.61	23.77	23.48	23.67	316,929	-0.18(-0.76%)
Oct 15, 2009	23.91	23.91	23.66	23.85	413,948	-0.26(-1.07%)
Oct 14, 2009	23.56	24.14	23.56	24.11	524,465	+0.84(+3.60%)
Oct 13, 2009	23.34	23.34	23.13	23.27	290,820	-0.21(-0.90%)
Oct 12, 2009	23.54	23.66	23.32	23.48	201,024	-0.05(-0.20%)
Oct 09, 2009	23.34	23.53	23.27	23.53	359,363	+0.20(+0.87%)
Oct 08, 2009	23.34	23.53	23.29	23.33	119,730	+0.18(+0.79%)
Oct 07, 2009	22.93	23.15	22.86	23.15	125,179	+0.10(+0.43%)
Oct 06, 2009	22.96	23.22	22.76	23.05	384,012	+0.27(+1.17%)
Oct 05, 2009	22.48	22.78	22.38	22.78	154,945	+0.45(+2.04%)
Oct 02, 2009	22.11	22.60	22.07	22.32	223,504	-0.10(-0.45%)