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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	44.81	45.08	44.72	44.77	73,986	+0.02(+0.04%)
Apr 27, 2017	45.47	45.47	44.63	44.75	13,559	-0.67(-1.48%)
Apr 26, 2017	45.28	45.67	45.19	45.42	28,961	+0.10(+0.21%)
Apr 25, 2017	45.46	45.58	45.31	45.32	108,010	+0.26(+0.59%)
Apr 24, 2017	45.19	45.32	45.00	45.06	38,864	+0.82(+1.86%)
Apr 21, 2017	44.59	44.64	44.11	44.24	13,400	-0.35(-0.79%)
Apr 20, 2017	44.20	44.68	44.04	44.59	31,162	+0.80(+1.83%)
Apr 19, 2017	43.92	44.13	43.71	43.79	34,223	+0.16(+0.36%)
Apr 18, 2017	43.54	43.73	43.21	43.63	30,844	-0.23(-0.52%)
Apr 17, 2017	43.35	43.90	43.20	43.86	26,586	+0.60(+1.39%)
Apr 13, 2017	43.58	43.93	43.23	43.26	60,038	-0.43(-0.99%)
Apr 12, 2017	44.07	44.07	43.63	43.69	49,383	-0.42(-0.96%)
Apr 11, 2017	44.14	44.14	43.68	44.11	25,503	-0.19(-0.44%)
Apr 10, 2017	44.49	44.77	44.15	44.31	35,589	-0.23(-0.52%)
Apr 07, 2017	44.24	44.72	44.24	44.54	18,518	-0.01(-0.02%)
Apr 06, 2017	44.18	44.68	44.01	44.55	24,061	+0.40(+0.90%)
Apr 05, 2017	45.04	45.10	44.13	44.15	33,177	-0.52(-1.17%)
Apr 04, 2017	44.71	44.94	44.58	44.67	120,663	-0.22(-0.49%)
Apr 03, 2017	45.28	45.28	44.50	44.89	101,734	-0.35(-0.78%)
Mar 31, 2017	45.13	45.48	45.09	45.24	21,977	-0.10(-0.21%)
Mar 30, 2017	44.81	45.39	44.77	45.34	45,662	+0.60(+1.34%)
Mar 29, 2017	45.00	45.00	44.55	44.74	57,355	-0.06(-0.14%)
Mar 28, 2017	44.06	45.02	44.05	44.80	349,759	+0.64(+1.44%)
Mar 27, 2017	43.73	44.24	43.40	44.17	662,455	-0.48(-1.07%)
Mar 24, 2017	44.87	45.08	44.42	44.64	20,696	-0.11(-0.25%)
Mar 23, 2017	44.61	45.11	44.61	44.75	59,577	+0.12(+0.28%)
Mar 22, 2017	44.43	44.88	44.27	44.63	145,921	-0.18(-0.39%)
Mar 21, 2017	46.36	46.54	44.73	44.81	143,079	-1.51(-3.26%)
Mar 20, 2017	46.57	46.65	46.31	46.32	24,049	-0.32(-0.70%)
Mar 17, 2017	47.29	47.29	46.63	46.64	678,482	-0.56(-1.19%)
Mar 16, 2017	46.87	47.32	46.87	47.20	66,145	+0.57(+1.22%)
Mar 15, 2017	46.55	46.90	46.37	46.63	79,336	+0.14(+0.30%)
Mar 14, 2017	46.46	46.51	46.19	46.49	31,560	-0.14(-0.30%)
Mar 13, 2017	46.47	46.78	46.45	46.63	59,782	+0.18(+0.40%)
Mar 10, 2017	46.65	46.76	46.17	46.45	36,697	+0.05(+0.11%)
Mar 09, 2017	46.34	46.63	46.25	46.40	76,227	+0.19(+0.42%)
Mar 08, 2017	46.57	46.83	46.19	46.20	19,368	-0.04(-0.08%)
Mar 07, 2017	46.42	46.43	46.19	46.24	107,651	-0.22(-0.47%)
Mar 06, 2017	46.40	46.55	46.20	46.46	40,784	-0.18(-0.40%)
Mar 03, 2017	46.48	46.79	46.34	46.64	120,377	+0.20(+0.43%)
Mar 02, 2017	47.26	47.26	46.41	46.44	86,781	-0.79(-1.67%)
Mar 01, 2017	46.55	47.39	46.55	47.23	170,159	+1.42(+3.11%)
Feb 28, 2017	46.11	46.18	45.47	45.81	106,311	-0.81(-1.73%)
Feb 27, 2017	46.35	46.63	46.22	46.62	35,910	+0.25(+0.53%)
Feb 24, 2017	46.24	46.46	46.15	46.37	161,440	-0.35(-0.75%)
Feb 23, 2017	47.03	47.03	46.45	46.72	49,336	-0.18(-0.37%)
Feb 22, 2017	46.71	47.03	46.71	46.90	146,603	-0.01(-0.02%)
Feb 21, 2017	47.06	47.20	46.90	46.91	241,599	+0.05(+0.11%)
Feb 17, 2017		46.85	46.85	46.85	0	-0.03(-0.06%)
Feb 16, 2017	47.19	47.19	46.69	46.88	53,222	-0.30(-0.63%)
Feb 15, 2017	46.91	47.26	46.74	47.18	115,155	+0.45(+0.96%)
Feb 14, 2017	46.46	46.83	46.30	46.73	52,247	+0.29(+0.62%)
Feb 13, 2017	46.26	46.60	46.12	46.44	391,270	+0.62(+1.36%)
Feb 10, 2017	46.08	46.08	45.73	45.82	51,649	-0.02(-0.04%)
Feb 09, 2017	45.26	45.94	45.26	45.83	189,984	+0.72(+1.60%)
Feb 08, 2017	45.65	45.65	44.94	45.11	31,466	-0.58(-1.27%)
Feb 07, 2017	45.77	45.94	45.67	45.69	138,500	+0.08(+0.17%)
Feb 06, 2017	45.54	45.78	45.44	45.62	112,157	-0.04(-0.08%)
Feb 03, 2017	45.25	45.74	45.25	45.65	439,586	+0.93(+2.08%)
Feb 02, 2017	45.04	45.22	44.53	44.72	48,102	-0.75(-1.64%)