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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.22	18.40	17.81	17.85	836,699	+0.01(+0.04%)
Apr 29, 2009	17.35	17.99	17.25	17.84	524,021	+0.36(+2.06%)
Apr 28, 2009	17.27	17.76	17.25	17.48	407,253	-0.17(-0.98%)
Apr 27, 2009	17.73	17.90	16.82	17.65	843,637	-0.16(-0.88%)
Apr 24, 2009	18.04	18.13	17.58	17.81	1,283,630	-0.24(-1.30%)
Apr 23, 2009	17.35	18.15	17.35	18.04	922,734	+0.63(+3.60%)
Apr 22, 2009	17.32	18.21	17.25	17.42	667,106	-0.27(-1.51%)
Apr 21, 2009	16.53	17.73	16.41	17.68	955,228	+0.82(+4.88%)
Apr 20, 2009	17.64	18.29	16.81	16.86	484,590	-1.21(-6.72%)
Apr 17, 2009	17.79	18.37	17.61	18.08	476,092	+0.27(+1.54%)
Apr 16, 2009	17.87	18.00	17.33	17.80	393,003	+0.16(+0.93%)
Apr 15, 2009	17.03	17.76	16.79	17.64	928,015	+0.43(+2.51%)
Apr 14, 2009	17.88	18.05	17.13	17.21	871,557	-0.95(-5.22%)
Apr 13, 2009	17.46	18.35	17.28	18.15	542,256	+0.56(+3.21%)
Apr 09, 2009	17.07	17.60	16.70	17.59	574,266	+1.32(+8.14%)
Apr 08, 2009	16.35	16.37	15.91	16.27	625,429	+0.06(+0.39%)
Apr 07, 2009	16.25	16.66	16.19	16.20	394,595	-0.49(-2.96%)
Apr 06, 2009	16.84	16.97	16.50	16.70	729,836	-0.35(-2.07%)
Apr 03, 2009	16.40	17.07	16.34	17.05	382,954	+0.65(+3.97%)
Apr 02, 2009	16.54	16.71	16.38	16.40	783,210	+0.53(+3.31%)
Apr 01, 2009	15.53	16.01	15.39	15.87	480,855	+0.22(+1.40%)
Mar 31, 2009	15.34	15.97	15.15	15.65	634,453	+0.60(+3.96%)
Mar 30, 2009	15.56	15.56	14.82	15.06	614,312	-1.55(-9.34%)
Mar 26, 2009	16.48	16.79	16.21	16.61	745,598	+0.27(+1.63%)
Mar 25, 2009	16.04	16.59	15.49	16.34	1,174,041	+0.41(+2.56%)
Mar 24, 2009	16.48	16.75	15.93	15.94	1,302,985	-0.67(-4.06%)
Mar 23, 2009	15.82	16.61	15.78	16.61	628,804	+1.86(+12.59%)
Mar 20, 2009	15.21	15.21	14.67	14.75	774,887	-0.28(-1.88%)
Mar 19, 2009	16.41	16.41	15.01	15.03	1,582,121	-0.97(-6.07%)
Mar 18, 2009	14.92	16.07	14.84	16.01	1,542,483	+0.97(+6.44%)
Mar 17, 2009	14.28	15.06	14.10	15.04	1,057,051	+0.73(+5.13%)
Mar 16, 2009	14.87	15.11	14.28	14.31	1,698,594	-0.54(-3.64%)
Mar 13, 2009	14.90	14.92	14.34	14.85	0	+0.18(+1.23%)
Mar 12, 2009	13.89	14.76	13.54	14.67	806,602	+0.85(+6.13%)
Mar 11, 2009	13.76	14.05	13.40	13.82	870,391	+0.43(+3.22%)
Mar 10, 2009	12.21	13.41	12.21	13.39	850,006	+1.42(+11.85%)
Mar 09, 2009	11.84	12.33	11.84	11.97	665,844	-0.13(-1.10%)
Mar 06, 2009	12.48	12.60	11.74	12.10	0	-0.16(-1.28%)
Mar 05, 2009	12.82	12.86	12.25	12.26	337,833	-0.68(-5.27%)
Mar 04, 2009	12.80	13.28	12.60	12.94	330,602	+0.24(+1.85%)
Mar 02, 2009	13.08	13.16	12.64	12.71	546,572	-0.67(-4.98%)
Feb 27, 2009	13.47	13.87	13.34	13.37	0	-0.49(-3.56%)
Feb 26, 2009	14.27	14.39	13.76	13.87	303,775	-0.05(-0.34%)
Feb 25, 2009	13.98	14.40	13.62	13.91	344,719	-0.19(-1.33%)
Feb 24, 2009	13.17	14.13	13.02	14.10	312,890	+1.17(+9.03%)
Feb 23, 2009	13.87	14.08	12.93	12.93	370,409	-0.81(-5.88%)
Feb 20, 2009	13.37	13.99	13.10	13.74	547,700	-0.04(-0.28%)
Feb 19, 2009	14.14	14.42	13.74	13.78	397,585	-0.31(-2.23%)
Feb 18, 2009	14.38	14.38	13.72	14.09	199,982	+0.02(+0.11%)
Feb 17, 2009	14.43	14.60	14.08	14.08	350,885	-1.05(-6.94%)
Feb 13, 2009	15.23	15.36	15.00	15.13	547,162	-0.19(-1.23%)
Feb 12, 2009	14.85	15.36	14.59	15.32	214,699	+0.15(+0.98%)
Feb 11, 2009	14.87	15.26	14.77	15.17	148,097	+0.37(+2.49%)
Feb 10, 2009	15.54	15.89	14.66	14.80	600,593	-1.00(-6.35%)
Feb 09, 2009	15.68	15.92	15.42	15.80	249,719	+0.09(+0.60%)
Feb 06, 2009	15.44	15.78	15.35	15.71	318,854	+0.54(+3.57%)
Feb 05, 2009	14.51	15.43	14.51	15.17	368,524	+0.63(+4.37%)
Feb 04, 2009	14.34	14.90	14.34	14.53	270,482	+0.24(+1.64%)
Feb 03, 2009	14.03	14.44	13.95	14.30	394,799	+0.27(+1.96%)