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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	98.02	98.38	95.77	95.82	89,803	-2.52(-2.57%)
Mar 30, 2022	99.69	99.69	97.94	98.35	40,781	-1.42(-1.42%)
Mar 29, 2022	100.35	100.75	99.20	99.77	33,699	+0.64(+0.65%)
Mar 28, 2022	99.07	99.13	98.33	99.12	83,294	-0.06(-0.06%)
Mar 25, 2022	99.10	99.86	98.69	99.18	27,383	+0.22(+0.22%)
Mar 24, 2022	98.87	99.01	98.08	98.96	156,346	+0.75(+0.76%)
Mar 23, 2022	99.69	99.69	98.20	98.21	52,155	-2.14(-2.14%)
Mar 22, 2022	99.56	100.50	99.32	100.36	37,453	+1.90(+1.93%)
Mar 21, 2022	99.94	99.95	97.95	98.45	69,652	-1.38(-1.38%)
Mar 18, 2022	98.43	100.04	98.28	99.83	57,442	+1.09(+1.10%)
Mar 17, 2022	96.99	98.81	96.56	98.75	88,444	+0.98(+1.00%)
Mar 16, 2022	95.16	97.77	95.16	97.77	122,780	+3.89(+4.14%)
Mar 15, 2022	93.30	94.08	92.70	93.88	49,934	+1.31(+1.42%)
Mar 14, 2022	92.97	94.15	92.29	92.57	64,724	+0.52(+0.57%)
Mar 11, 2022	93.60	94.00	91.96	92.04	75,387	-0.63(-0.68%)
Mar 10, 2022	92.13		91.33	92.67	178,226	-0.83(-0.89%)
Mar 09, 2022	92.56	94.34	92.31	93.50	193,181	+3.55(+3.95%)
Mar 08, 2022	91.26	92.50	89.28	89.95	132,699	-1.26(-1.38%)
Mar 07, 2022	94.18	94.28	91.13	91.20	1,387,295	-3.57(-3.77%)
Mar 04, 2022	94.93	94.93	93.59	94.78	52,516	-1.51(-1.56%)
Mar 03, 2022	97.93	98.19	95.65	96.28	50,310	-0.98(-1.01%)
Mar 02, 2022	95.93	97.67	95.58	97.26	54,050	+1.98(+2.08%)
Mar 01, 2022	98.20	98.20	94.81	95.28	203,746	-3.39(-3.44%)
Feb 28, 2022	98.32	99.52	97.80	98.67	243,353	-1.82(-1.81%)
Feb 25, 2022	98.29	100.53	98.75	100.49	48,841	+2.59(+2.65%)
Feb 24, 2022	94.63	98.24	93.89	97.90	192,076	-0.10(-0.10%)
Feb 23, 2022	100.24	100.49	97.78	98.00	59,884	-1.27(-1.28%)
Feb 22, 2022	99.55	100.66	98.70	99.26	104,783	-0.88(-0.87%)
Feb 18, 2022				100.14	0	-0.79(-0.78%)
Feb 17, 2022	103.22	103.23	100.73	100.93	108,732	-3.13(-3.01%)
Feb 16, 2022	103.91	104.40	103.27	104.06	77,145	-0.52(-0.49%)
Feb 15, 2022	104.41	105.14	103.98	104.58	966,691	+1.29(+1.25%)
Feb 14, 2022	104.14	104.46	102.49	103.29	127,194	-1.17(-1.12%)
Feb 11, 2022	106.45	107.22	103.81	104.46	89,778	-2.05(-1.92%)
Feb 10, 2022	107.11	108.57	106.12	106.51	66,025	-1.52(-1.40%)
Feb 09, 2022	107.58	108.80	107.48	108.03	52,987	+1.44(+1.35%)
Feb 08, 2022	105.62	106.72	105.50	106.59	49,854	+1.48(+1.41%)
Feb 07, 2022	104.94	105.98	104.67	105.11	71,963	+0.30(+0.28%)
Feb 04, 2022	102.85	105.62	102.85	104.82	107,377	+2.27(+2.21%)
Feb 03, 2022	103.29		102.39	102.55	112,950	-1.14(-1.10%)
Feb 02, 2022	103.78	104.40	102.72	103.69	98,527	+0.15(+0.15%)
Feb 01, 2022	101.98	103.73	101.75	103.54	662,256	+1.58(+1.55%)
Jan 31, 2022	99.74	101.99		101.96	74,684	+1.87(+1.87%)
Jan 28, 2022	98.39	100.12	96.77	100.09	109,965	+1.47(+1.49%)
Jan 27, 2022	99.52	100.55	98.00	98.62	78,735	+0.46(+0.47%)
Jan 26, 2022	99.58	100.06	97.20	98.17	69,801	+0.13(+0.14%)
Jan 25, 2022	96.90	98.59	95.45	98.03	277,032	-0.59(-0.60%)
Jan 24, 2022	96.90	98.63	94.20	98.62	204,230	-0.28(-0.28%)
Jan 21, 2022	99.80	100.22	98.35	98.90	84,008	-1.60(-1.59%)
Jan 20, 2022	100.36	102.61	100.32	100.50	70,520	+0.80(+0.80%)
Jan 19, 2022	102.03	102.03	99.70	99.70	94,659	-0.74(-0.74%)
Jan 18, 2022	102.48	102.48	99.55	100.44	135,672	-4.12(-3.94%)
Jan 14, 2022				104.56	0	-1.73(-1.63%)
Jan 13, 2022	108.02	108.10	105.93	106.29	129,421	-1.11(-1.03%)
Jan 12, 2022	109.22	109.30	107.15	107.40	212,125	-1.71(-1.57%)
Jan 11, 2022	107.82	109.22	107.26	109.11	131,033	+1.43(+1.33%)
Jan 10, 2022	108.05	108.12	106.31	107.68	107,501	-0.17(-0.16%)
Jan 07, 2022	107.64	108.20	106.74	107.86	50,888	+0.65(+0.60%)
Jan 06, 2022	107.28	107.42	105.19	107.21	63,451	+1.06(+1.00%)
Jan 05, 2022	108.78	108.79	106.08	106.15	83,078	-1.97(-1.82%)
Jan 04, 2022	107.07	108.84	107.07	108.12	106,929	+2.08(+1.96%)