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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	87.16	87.46	86.80	86.80	39,913	-0.49(-0.56%)
Mar 30, 2021	87.21	87.90	87.02	87.29	29,940	+0.44(+0.51%)
Mar 29, 2021	86.43	87.28	85.92	86.85	80,924	-0.71(-0.81%)
Mar 26, 2021	87.90	88.12	86.65	87.56	26,436	+0.48(+0.55%)
Mar 25, 2021	86.41	87.34	85.28	87.08	222,585	+0.43(+0.49%)
Mar 24, 2021	87.61	88.28	86.65	86.65	28,792	-0.20(-0.23%)
Mar 23, 2021	88.31	88.59	86.67	86.84	40,635	-1.96(-2.21%)
Mar 22, 2021	89.28	89.48	88.49	88.81	86,132	-0.72(-0.81%)
Mar 19, 2021	89.70	90.10	88.69	89.53	100,907	-0.63(-0.70%)
Mar 18, 2021	91.04	92.15	89.94	90.16	411,077	-0.12(-0.14%)
Mar 17, 2021	90.09	90.36	89.17	90.28	73,514	+0.82(+0.91%)
Mar 16, 2021	90.56	90.56	89.18	89.47	56,009	-1.17(-1.30%)
Mar 15, 2021	91.10	91.10	89.57	90.64	66,944	-0.24(-0.27%)
Mar 12, 2021	90.56	91.14	90.32	90.88	34,061	+1.21(+1.35%)
Mar 11, 2021	89.49	90.13	88.76	89.67	116,002	+0.49(+0.55%)
Mar 10, 2021	88.44	89.29	88.34	89.18	109,615	+1.47(+1.67%)
Mar 09, 2021	87.66	88.88	86.48	87.72	90,691	+0.06(+0.06%)
Mar 08, 2021	87.73	88.79	87.09	87.66	249,459	+0.77(+0.89%)
Mar 05, 2021	87.50	87.50	84.08	86.89	106,123	+0.90(+1.05%)
Mar 04, 2021	87.02	87.80	84.51	85.99	319,971	-1.01(-1.16%)
Mar 03, 2021	87.31	88.30	86.94	87.00	140,558	+0.12(+0.14%)
Mar 02, 2021	87.42	87.58	86.78	86.87	99,325	-0.22(-0.25%)
Mar 01, 2021	85.70	87.64	85.63	87.09	123,492	+2.83(+3.36%)
Feb 26, 2021	85.13	85.38	83.80	84.26	47,367	-1.41(-1.65%)
Feb 25, 2021	87.13	87.43	85.43	85.67	147,861	-1.01(-1.17%)
Feb 24, 2021	85.20	86.80	84.88	86.69	572,310	+1.93(+2.27%)
Feb 23, 2021	84.65	84.92	83.30	84.76	101,613	+0.14(+0.17%)
Feb 22, 2021	83.83	84.82	83.79	84.62	85,919	+0.57(+0.68%)
Feb 19, 2021	83.86	84.23	83.84	84.05	25,120	+0.72(+0.87%)
Feb 18, 2021	83.01	83.55	82.59	83.32	13,318	-0.10(-0.12%)
Feb 17, 2021	83.41	83.60	82.93	83.42	35,369	-0.38(-0.45%)
Feb 16, 2021	82.67	83.81	82.56	83.80	31,925	+1.87(+2.28%)
Feb 12, 2021	80.89	81.97	80.89	81.93	26,291	+1.03(+1.27%)
Feb 11, 2021	81.71	81.71	80.04	80.91	17,520	-0.20(-0.24%)
Feb 10, 2021	81.28	81.39	80.37	81.10	22,469	+0.08(+0.10%)
Feb 09, 2021	81.09	81.28	80.32	81.02	17,858	+0.04(+0.05%)
Feb 08, 2021	80.83	80.98	80.50	80.98	29,511	+0.78(+0.98%)
Feb 05, 2021	80.11	80.28	79.90	80.20	22,459	+0.51(+0.64%)
Feb 04, 2021	79.16	79.86	79.16	79.69	9,323	+0.99(+1.25%)
Feb 03, 2021	78.84	79.25	78.66	78.70	22,189	-0.08(-0.10%)
Feb 02, 2021	77.14	78.98	77.14	78.77	51,102	+2.37(+3.10%)
Feb 01, 2021	75.36	76.71	75.23	76.41	35,018	+1.92(+2.57%)
Jan 29, 2021	76.13	76.13	74.16	74.49	40,448	-1.64(-2.15%)
Jan 28, 2021	75.34	77.02	75.34	76.13	24,809	+1.44(+1.93%)
Jan 27, 2021	76.32	76.32	74.65	74.69	140,325	-2.70(-3.49%)
Jan 26, 2021	78.56	78.56	77.37	77.39	29,220	-0.84(-1.07%)
Jan 25, 2021	78.91	78.91	77.69	78.23	39,280	-1.06(-1.34%)
Jan 22, 2021	78.92	79.42	78.46	79.29	31,081	-0.36(-0.45%)
Jan 21, 2021	80.46	80.46	79.63	79.65	14,926	-0.61(-0.76%)
Jan 20, 2021	81.48	81.48	80.01	80.26	24,535	-0.59(-0.73%)
Jan 19, 2021	81.80	81.80	80.62	80.85	136,798	-0.06(-0.07%)
Jan 15, 2021	81.03	81.25	80.05	80.91	19,798	-0.83(-1.01%)
Jan 14, 2021	81.63	82.05	81.61	81.73	24,144	+0.27(+0.33%)
Jan 13, 2021	82.00	82.02	81.02	81.47	23,667	-0.55(-0.67%)
Jan 12, 2021	81.74	82.32	81.65	82.02	33,434	+0.84(+1.03%)
Jan 11, 2021	80.00	81.28	80.00	81.18	61,338	+0.63(+0.78%)
Jan 08, 2021	80.55	80.55	79.52	80.55	29,165	+0.12(+0.15%)
Jan 07, 2021	79.81	80.87	79.81	80.43	33,863	+1.55(+1.97%)
Jan 06, 2021	75.82	79.46	75.82	78.88	242,067	+4.03(+5.38%)
Jan 05, 2021	74.31	75.19	73.50	74.85	30,334	+0.48(+0.65%)