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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.41	59.31	57.07	58.28	49,913	-1.89(-3.15%)
Feb 27, 2020	61.05	62.05	60.18	60.18	56,495	-2.08(-3.34%)
Feb 26, 2020	62.30	63.11	62.03	62.26	29,244	+0.38(+0.61%)
Feb 25, 2020	63.61	63.61	61.60	61.88	30,218	-1.59(-2.51%)
Feb 24, 2020	63.66	63.96	63.28	63.47	21,693	-1.82(-2.79%)
Feb 21, 2020	66.16	66.16	65.13	65.29	20,987	-1.11(-1.67%)
Feb 20, 2020	66.34	67.09	66.14	66.40	18,815	+0.35(+0.54%)
Feb 19, 2020	65.95	66.39	65.95	66.05	35,715	+0.22(+0.34%)
Feb 18, 2020	65.89	65.90	65.57	65.82	7,105	-0.38(-0.57%)
Feb 14, 2020	65.93	66.20	65.93	66.20	14,571	+0.39(+0.59%)
Feb 13, 2020	65.70	65.96	65.48	65.82	20,226	-0.10(-0.15%)
Feb 12, 2020	65.96	66.03	65.65	65.92	13,439	-0.02(-0.03%)
Feb 11, 2020	65.85	66.34	65.85	65.93	13,282	+0.32(+0.49%)
Feb 10, 2020	65.49	65.61	65.30	65.61	8,906	+0.06(+0.09%)
Feb 07, 2020	65.65	65.84	65.50	65.56	7,938	-0.30(-0.45%)
Feb 06, 2020	66.54	66.54	65.62	65.85	10,760	-0.40(-0.61%)
Feb 05, 2020	66.42	66.56	65.91	66.26	16,003	+0.46(+0.70%)
Feb 04, 2020	65.82	66.62	65.71	65.80	17,313	+0.81(+1.25%)
Feb 03, 2020	65.21	65.79	64.99	64.99	12,326	+0.17(+0.27%)
Jan 31, 2020	65.67	65.67	64.73	64.81	33,601	-1.29(-1.95%)
Jan 30, 2020	64.50	66.10	64.50	66.10	24,894	+1.10(+1.69%)
Jan 29, 2020	65.22	65.45	64.83	65.00	9,288	+0.02(+0.03%)
Jan 28, 2020	64.61	65.14	64.56	64.98	10,137	+0.73(+1.13%)
Jan 27, 2020	63.54	64.50	63.54	64.25	17,231	-0.64(-0.99%)
Jan 24, 2020	65.48	65.51	64.67	64.89	23,488	-0.67(-1.03%)
Jan 23, 2020	65.67	65.71	65.19	65.57	21,880	-0.46(-0.70%)
Jan 22, 2020	66.02	66.21	65.88	66.03	8,054	+0.12(+0.18%)
Jan 21, 2020	65.93	66.19	65.89	65.91	13,758	-0.34(-0.51%)
Jan 17, 2020	66.30	66.52	66.18	66.25	22,510	+0.04(+0.06%)
Jan 16, 2020	65.15	66.21	65.15	66.21	24,383	+1.42(+2.19%)
Jan 15, 2020	64.36	65.11	64.16	64.79	17,053	+0.08(+0.13%)
Jan 14, 2020	65.00	65.06	64.62	64.71	21,851	-0.14(-0.22%)
Jan 13, 2020	64.53	64.85	64.45	64.85	29,925	+0.49(+0.76%)
Jan 10, 2020	64.65	64.69	64.28	64.36	8,808	-0.39(-0.60%)
Jan 09, 2020	64.44	64.90	64.42	64.75	12,117	+0.73(+1.14%)
Jan 08, 2020	63.84	64.22	63.76	64.02	42,746	+0.31(+0.48%)
Jan 07, 2020	63.49	63.84	63.49	63.71	8,346	+0.17(+0.26%)
Jan 06, 2020	62.98	63.54	62.77	63.54	21,044	+0.14(+0.22%)
Jan 03, 2020	63.18	63.44	63.01	63.41	37,299	-0.36(-0.56%)
Jan 02, 2020	63.30	63.77	63.15	63.76	11,442	+0.77(+1.23%)
Dec 31, 2019	62.87	63.05	62.77	62.99	11,418	+0.05(+0.09%)
Dec 30, 2019	63.43	63.43	62.88	62.94	10,150	-0.40(-0.64%)
Dec 27, 2019	63.44	63.44	63.29	63.34	16,202	-0.04(-0.06%)
Dec 26, 2019	63.20	63.52	63.20	63.38	4,980	+0.30(+0.47%)
Dec 24, 2019	63.06	63.14	62.95	63.08	2,501	+0.05(+0.08%)
Dec 23, 2019	63.23	63.30	62.99	63.03	5,156	-0.06(-0.10%)
Dec 20, 2019	63.47	63.47	63.09	63.09	6,415	-0.17(-0.26%)
Dec 19, 2019	62.77	63.26	62.77	63.26	47,149	+0.40(+0.64%)
Dec 18, 2019	63.64	63.64	62.83	62.85	17,524	-0.49(-0.77%)
Dec 17, 2019	63.17	63.44	63.17	63.34	11,643	+0.27(+0.42%)
Dec 16, 2019	63.23	63.50	63.01	63.07	25,865	+0.30(+0.48%)
Dec 13, 2019	62.98	63.23	62.63	62.77	13,531	-0.24(-0.38%)
Dec 12, 2019	62.26	63.21	62.26	63.01	16,934	+0.74(+1.19%)
Dec 11, 2019	62.44	62.50	62.25	62.27	12,556	-0.09(-0.15%)
Dec 10, 2019	62.48	62.55	62.31	62.36	18,505	-0.10(-0.16%)
Dec 09, 2019	62.77	62.77	62.44	62.46	11,930	-0.49(-0.77%)
Dec 06, 2019	62.76	63.15	62.76	62.95	30,335	+0.62(+1.00%)
Dec 05, 2019	62.42	62.56	62.11	62.32	19,542	+0.06(+0.10%)
Dec 04, 2019	61.83	62.38	61.83	62.26	12,023	+0.59(+0.95%)
Dec 03, 2019	61.76	61.77	61.27	61.67	24,759	-0.60(-0.96%)