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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.47	13.87	13.34	13.37	0	-0.49(-3.56%)
Feb 26, 2009	14.26	14.39	13.75	13.86	303,819	-0.05(-0.34%)
Feb 25, 2009	13.98	14.40	13.62	13.91	344,769	-0.19(-1.33%)
Feb 24, 2009	13.17	14.12	13.02	14.10	312,935	+1.17(+9.03%)
Feb 23, 2009	13.86	14.08	12.92	12.93	370,462	-0.81(-5.88%)
Feb 20, 2009	13.36	13.99	13.10	13.74	547,779	-0.04(-0.28%)
Feb 19, 2009	14.14	14.42	13.74	13.78	397,643	-0.31(-2.22%)
Feb 18, 2009	14.37	14.37	13.72	14.09	200,011	+0.02(+0.11%)
Feb 17, 2009	14.43	14.59	14.08	14.08	350,936	-1.05(-6.94%)
Feb 13, 2009	15.23	15.36	15.00	15.13	547,241	-0.19(-1.23%)
Feb 12, 2009	14.84	15.35	14.59	15.31	214,730	+0.15(+0.98%)
Feb 11, 2009	14.87	15.26	14.77	15.17	148,119	+0.37(+2.49%)
Feb 10, 2009	15.54	15.89	14.66	14.80	600,680	-1.00(-6.35%)
Feb 09, 2009	15.68	15.92	15.42	15.80	249,755	+0.09(+0.60%)
Feb 06, 2009	15.44	15.78	15.35	15.71	318,900	+0.54(+3.57%)
Feb 05, 2009	14.51	15.42	14.51	15.17	368,578	+0.63(+4.37%)
Feb 04, 2009	14.33	14.90	14.33	14.53	270,522	+0.24(+1.64%)
Feb 03, 2009	14.03	14.44	13.94	14.30	394,856	+0.27(+1.96%)
Feb 02, 2009	13.70	14.08	13.56	14.02	422,149	-0.16(-1.11%)
Jan 30, 2009	14.61	14.75	13.99	14.18	0	-0.29(-2.00%)
Jan 29, 2009	15.02	15.05	14.44	14.47	185,984	-0.96(-6.20%)
Jan 28, 2009	14.59	15.45	14.59	15.42	243,078	+1.25(+8.85%)
Jan 27, 2009	14.04	14.21	13.79	14.17	143,942	+0.44(+3.20%)
Jan 26, 2009	14.02	14.55	13.51	13.73	1,594,731	-0.24(-1.68%)
Jan 23, 2009	12.92	14.04	12.92	13.97	1,161,813	+0.53(+3.91%)
Jan 22, 2009	13.32	14.02	12.93	13.44	585,314	-0.32(-2.33%)
Jan 21, 2009	12.69	13.79	12.55	13.76	329,153	+1.37(+11.07%)
Jan 20, 2009	13.72	13.72	12.36	12.39	635,936	-1.68(-11.92%)
Jan 16, 2009	14.32	14.35	13.35	14.07	445,786	+0.08(+0.56%)
Jan 15, 2009	14.10	14.37	13.28	13.99	633,701	-0.14(-1.00%)
Jan 14, 2009	14.62	14.65	13.96	14.13	354,152	-0.67(-4.50%)
Jan 13, 2009	14.45	14.98	14.38	14.80	700,670	+0.16(+1.07%)
Jan 12, 2009	15.28	15.28	14.43	14.64	206,073	-0.61(-4.01%)
Jan 09, 2009	15.79	15.79	15.25	15.25	305,562	-0.42(-2.70%)
Jan 08, 2009	15.49	15.76	15.40	15.68	623,461	+0.00(+0.00%)
Jan 07, 2009	16.06	16.12	15.58	15.68	175,177	-0.76(-4.63%)
Jan 06, 2009	16.23	16.61	16.07	16.44	189,769	+0.42(+2.64%)
Jan 05, 2009	15.75	16.31	15.68	16.01	144,200	+0.11(+0.69%)
Jan 02, 2009	15.43	16.04	15.22	15.90	0	+0.28(+1.81%)
Jan 01, 2009	14.98	15.72	14.96	15.62	0	+0.00(+0.00%)
Dec 31, 2008	14.98	15.72	14.96	15.62	80,851	+0.66(+4.40%)
Dec 30, 2008	14.31	14.99	14.23	14.96	116,240	+0.72(+5.06%)
Dec 29, 2008	14.33	14.36	13.86	14.24	91,230	-0.11(-0.77%)
Dec 26, 2008	14.44	14.44	14.19	14.35	58,476	+0.03(+0.22%)
Dec 24, 2008	14.19	14.34	14.01	14.32	20,357	+0.16(+1.16%)
Dec 23, 2008	14.66	14.66	14.15	14.15	53,530	-0.47(-3.22%)
Dec 22, 2008	15.19	15.19	14.37	14.62	71,623	-0.66(-4.31%)
Dec 19, 2008	15.41	15.72	15.16	15.28	234,290	-0.05(-0.36%)
Dec 18, 2008	15.64	15.87	15.17	15.34	180,067	-0.23(-1.46%)
Dec 17, 2008	15.34	15.92	15.20	15.57	258,374	-0.05(-0.32%)
Dec 16, 2008	14.37	15.65	14.37	15.61	175,944	+1.44(+10.19%)
Dec 15, 2008	14.91	14.94	13.92	14.17	172,019	-0.55(-3.73%)
Dec 12, 2008	14.01	14.81	13.91	14.72	129,791	+0.19(+1.29%)
Dec 11, 2008	15.09	15.49	14.45	14.53	186,761	-0.71(-4.68%)
Dec 10, 2008	15.25	15.41	14.83	15.24	164,779	+0.13(+0.83%)
Dec 09, 2008	15.38	15.98	15.06	15.12	241,793	-0.53(-3.41%)
Dec 08, 2008	15.59	15.87	15.26	15.65	181,269	+0.95(+6.45%)
Dec 05, 2008	13.48	14.73	13.30	14.70	202,314	+1.04(+7.63%)
Dec 04, 2008	13.62	14.45	13.43	13.66	280,289	-0.28(-2.02%)
Dec 03, 2008	13.21	14.01	12.89	13.94	284,170	+0.53(+3.91%)
Dec 02, 2008	13.09	13.46	12.56	13.42	201,349	+0.65(+5.10%)