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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	36.20	36.20	35.92	35.92	33,399	-0.26(-0.71%)
Feb 26, 2015	36.20	36.29	36.09	36.18	18,827	-0.03(-0.07%)
Feb 25, 2015	36.30	36.37	36.11	36.20	45,351	-0.07(-0.19%)
Feb 24, 2015	35.98	36.49	35.98	36.27	53,035	+0.32(+0.88%)
Feb 23, 2015	35.98	35.98	35.68	35.96	19,572	-0.09(-0.26%)
Feb 20, 2015	35.65	36.08	35.37	36.05	40,194	+0.33(+0.93%)
Feb 19, 2015	35.74	35.87	35.62	35.72	35,791	+0.04(+0.12%)
Feb 18, 2015	35.96	35.97	35.54	35.68	62,859	-0.27(-0.76%)
Feb 17, 2015	35.76	36.01	35.74	35.95	55,599	+0.15(+0.43%)
Feb 13, 2015	35.97	35.80	35.80	35.80	22,314	-0.16(-0.45%)
Feb 12, 2015	35.52	35.98	35.52	35.96	45,226	+0.54(+1.52%)
Feb 11, 2015	35.29	35.57	35.17	35.42	16,155	+0.03(+0.08%)
Feb 10, 2015	35.23	35.42	35.06	35.39	37,251	+0.40(+1.14%)
Feb 09, 2015	35.15	35.29	34.96	35.00	18,979	-0.35(-0.99%)
Feb 06, 2015	35.04	35.60	34.99	35.34	59,987	+0.58(+1.67%)
Feb 05, 2015	34.40	34.87	34.31	34.77	50,246	+0.56(+1.64%)
Feb 04, 2015	33.91	34.44	33.91	34.20	169,217	+0.19(+0.55%)
Feb 03, 2015	33.38	34.05	33.38	34.02	90,850	+0.79(+2.38%)
Feb 02, 2015	32.96	33.26	32.68	33.22	161,836	+0.39(+1.19%)
Jan 30, 2015	32.75	33.29	32.65	32.83	33,806	-0.46(-1.38%)
Jan 29, 2015	32.96	33.31	32.62	33.29	101,810	+0.44(+1.34%)
Jan 28, 2015	33.96	33.96	32.85	32.85	103,101	-0.80(-2.38%)
Jan 27, 2015	33.69	33.93	33.49	33.65	87,144	-0.46(-1.35%)
Jan 26, 2015	33.88	34.11	33.57	34.11	40,562	+0.19(+0.56%)
Jan 23, 2015	34.04	34.14	33.89	33.92	40,409	-0.09(-0.26%)
Jan 22, 2015	33.21	34.10	32.81	34.01	86,463	+1.02(+3.10%)
Jan 21, 2015	32.92	33.33	32.63	32.99	174,542	+0.02(+0.05%)
Jan 20, 2015	33.10	33.22	32.63	32.97	99,794	-0.03(-0.08%)
Jan 16, 2015	32.66	33.06	32.22	32.99	525,772	-0.42(-1.25%)
Jan 15, 2015	33.98	33.98	33.40	33.41	57,182	-0.62(-1.83%)
Jan 14, 2015	34.20	34.21	33.59	34.03	127,693	-0.73(-2.11%)
Jan 13, 2015	35.26	35.58	34.54	34.77	212,285	-0.17(-0.49%)
Jan 12, 2015	35.30	35.30	34.77	34.94	45,387	-0.41(-1.16%)
Jan 09, 2015	35.97	35.97	35.27	35.34	54,993	-0.55(-1.52%)
Jan 08, 2015	35.73	36.03	35.73	35.89	38,617	+0.49(+1.37%)
Jan 07, 2015	35.29	35.41	34.99	35.40	74,409	+0.43(+1.22%)
Jan 06, 2015	35.75	35.75	34.77	34.98	227,283	-0.81(-2.26%)
Jan 05, 2015	35.95	36.18	35.55	35.79	98,153	-0.37(-1.04%)
Jan 02, 2015	36.47	36.47	35.89	36.16	206,586	-0.15(-0.42%)
Dec 31, 2014	36.63	36.32	36.32	36.32	41,457	-0.19(-0.51%)
Dec 30, 2014	36.52	36.60	36.38	36.50	59,854	-0.09(-0.26%)
Dec 29, 2014	36.53	36.76	36.51	36.60	81,763	+0.05(+0.14%)
Dec 26, 2014	36.68	36.72	36.51	36.55	82,029	-0.03(-0.07%)
Dec 24, 2014	36.67	36.57	36.57	36.57	44,040	-0.03(-0.09%)
Dec 23, 2014	36.47	36.77	36.42	36.61	94,338	+0.31(+0.84%)
Dec 22, 2014	36.21	36.30	36.13	36.30	59,050	+0.20(+0.56%)
Dec 19, 2014	36.06	36.23	35.88	36.10	242,997	+0.06(+0.16%)
Dec 18, 2014	35.79	36.04	35.69	36.04	47,662	+0.73(+2.07%)
Dec 17, 2014	34.42	35.33	34.41	35.31	30,021	+0.98(+2.84%)
Dec 16, 2014	34.43	34.77	34.27	34.33	91,801	-0.30(-0.86%)
Dec 15, 2014	34.94	35.03	34.44	34.63	100,335	-0.08(-0.24%)
Dec 12, 2014	35.41	35.45	34.71	34.71	152,016	-0.96(-2.69%)
Dec 11, 2014	35.69	36.06	35.59	35.67	95,753	+0.13(+0.36%)
Dec 10, 2014	36.02	36.07	35.53	35.55	137,176	-0.59(-1.62%)
Dec 09, 2014	35.50	36.14	35.29	36.13	150,364	+0.20(+0.57%)
Dec 08, 2014	35.63	36.22	35.63	35.93	130,266	+0.17(+0.47%)
Dec 05, 2014	35.44	35.86	35.44	35.76	107,706	+0.52(+1.47%)
Dec 04, 2014	35.02	35.26	34.95	35.24	44,336	+0.18(+0.51%)
Dec 03, 2014	34.60	35.09	34.60	35.06	92,758	+0.47(+1.35%)
Dec 02, 2014	34.45	34.60	34.27	34.60	14,745	+0.42(+1.22%)