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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	62.88	63.06	62.78	63.00	11,416	+0.05(+0.09%)
Dec 30, 2019	63.44	63.44	62.89	62.95	10,148	-0.40(-0.64%)
Dec 27, 2019	63.45	63.45	63.30	63.35	16,200	-0.04(-0.06%)
Dec 26, 2019	63.21	63.53	63.21	63.39	4,979	+0.30(+0.47%)
Dec 24, 2019	63.07	63.15	62.96	63.09	2,500	+0.05(+0.08%)
Dec 23, 2019	63.24	63.31	63.00	63.04	5,155	-0.06(-0.10%)
Dec 20, 2019	63.48	63.48	63.10	63.10	6,414	-0.17(-0.26%)
Dec 19, 2019	62.78	63.27	62.78	63.27	47,142	+0.40(+0.64%)
Dec 18, 2019	63.64	63.64	62.84	62.86	17,521	-0.49(-0.77%)
Dec 17, 2019	63.18	63.45	63.18	63.35	11,641	+0.27(+0.42%)
Dec 16, 2019	63.24	63.51	63.02	63.08	25,862	+0.30(+0.48%)
Dec 13, 2019	62.98	63.24	62.64	62.78	13,529	-0.24(-0.38%)
Dec 12, 2019	62.27	63.22	62.27	63.02	16,932	+0.74(+1.19%)
Dec 11, 2019	62.45	62.51	62.26	62.28	12,554	-0.09(-0.15%)
Dec 10, 2019	62.49	62.55	62.32	62.37	18,503	-0.10(-0.16%)
Dec 09, 2019	62.78	62.78	62.45	62.47	11,928	-0.49(-0.77%)
Dec 06, 2019	62.77	63.16	62.77	62.96	30,331	+0.62(+1.00%)
Dec 05, 2019	62.43	62.57	62.12	62.33	19,539	+0.06(+0.10%)
Dec 04, 2019	61.84	62.39	61.84	62.27	12,021	+0.59(+0.95%)
Dec 03, 2019	61.77	61.78	61.28	61.68	24,756	-0.60(-0.96%)
Dec 02, 2019	62.76	62.76	62.28	62.28	34,763	-0.37(-0.60%)
Nov 29, 2019	62.64	62.86	62.53	62.65	1,963	-0.09(-0.15%)
Nov 27, 2019	62.96	62.98	62.55	62.75	15,383	-0.08(-0.13%)
Nov 26, 2019	63.08	63.08	62.62	62.83	23,720	-0.21(-0.33%)
Nov 25, 2019	62.34	63.08	62.34	63.04	38,273	+0.86(+1.39%)
Nov 22, 2019	61.82	62.21	61.81	62.18	29,785	+0.40(+0.65%)
Nov 21, 2019	62.60	62.60	61.77	61.78	77,790	+0.01(+0.02%)
Nov 20, 2019	61.29	61.81	61.29	61.77	46,817	+0.10(+0.16%)
Nov 19, 2019	61.32	61.75	61.28	61.66	16,388	+0.40(+0.66%)
Nov 18, 2019	61.00	61.28	60.93	61.26	25,875	+0.09(+0.15%)
Nov 15, 2019	61.16	61.25	61.04	61.17	21,493	+0.33(+0.54%)
Nov 14, 2019	60.44	60.85	60.43	60.84	11,255	+0.32(+0.53%)
Nov 13, 2019	60.34	60.66	60.34	60.52	10,569	-0.05(-0.08%)
Nov 12, 2019	60.24	60.62	60.20	60.56	32,791	+0.32(+0.53%)
Nov 11, 2019	60.11	60.45	60.11	60.24	7,552	-0.06(-0.11%)
Nov 08, 2019	60.37	60.46	60.20	60.31	6,546	-0.02(-0.03%)
Nov 07, 2019	60.23	60.56	60.23	60.33	17,571	+0.49(+0.81%)
Nov 06, 2019	59.70	59.91	59.55	59.84	23,246	+0.07(+0.12%)
Nov 05, 2019	59.95	60.12	59.63	59.77	14,667	-0.04(-0.06%)
Nov 04, 2019	59.77	60.01	59.62	59.80	57,138	+0.32(+0.54%)
Nov 01, 2019	59.43	59.61	59.34	59.48	33,495	+0.42(+0.71%)
Oct 31, 2019	59.19	59.19	58.75	59.06	7,578	-0.30(-0.50%)
Oct 30, 2019	59.19	59.49	58.89	59.36	19,037	+0.38(+0.64%)
Oct 29, 2019	58.85	59.25	58.85	58.98	23,466	+0.00(+0.00%)
Oct 28, 2019	58.67	59.04	58.67	58.98	15,138	+0.62(+1.07%)
Oct 25, 2019	58.38	58.50	58.30	58.36	18,329	-0.01(-0.02%)
Oct 24, 2019	58.43	58.43	58.12	58.37	13,334	+0.10(+0.17%)
Oct 23, 2019	58.08	58.28	57.92	58.27	11,036	+0.28(+0.49%)
Oct 22, 2019	58.53	58.57	57.96	57.98	13,499	-0.37(-0.64%)
Oct 21, 2019	58.55	58.55	58.30	58.36	13,604	+0.06(+0.11%)
Oct 18, 2019	58.02	58.42	58.02	58.29	16,584	+0.27(+0.47%)
Oct 17, 2019	58.13	58.13	57.92	58.02	18,456	+0.34(+0.58%)
Oct 16, 2019	57.80	57.82	57.55	57.68	10,997	-0.28(-0.48%)
Oct 15, 2019	57.51	58.18	57.43	57.96	72,218	+0.53(+0.93%)
Oct 14, 2019	57.16	57.56	57.16	57.43	442,263	+0.08(+0.14%)
Oct 11, 2019	57.66	57.81	57.35	57.35	48,661	+0.51(+0.90%)
Oct 10, 2019	56.34	57.04	56.34	56.83	401,850	+0.67(+1.19%)
Oct 09, 2019	56.00	56.36	56.00	56.17	16,511	+0.48(+0.86%)
Oct 08, 2019	55.92	56.08	55.59	55.69	20,951	-0.71(-1.27%)
Oct 07, 2019	56.39	56.68	56.26	56.40	18,852	-0.13(-0.23%)
Oct 04, 2019	55.59	56.53	55.55	56.53	34,477	+1.22(+2.20%)
Oct 03, 2019	55.34	55.43	54.73	55.31	52,884	+0.07(+0.13%)
Oct 02, 2019	56.22	56.22	55.20	55.24	38,843	-1.33(-2.35%)