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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	58.26	58.32	57.65	58.09	20,731	-0.16(-0.28%)
Apr 29, 2019	57.64	58.35	57.64	58.25	24,955	+0.67(+1.17%)
Apr 26, 2019	57.37	57.60	57.12	57.58	34,394	+0.19(+0.33%)
Apr 25, 2019	56.93	57.52	56.83	57.39	44,205	+0.37(+0.65%)
Apr 24, 2019	57.18	57.18	56.79	57.01	16,886	-0.32(-0.56%)
Apr 23, 2019	57.05	57.42	56.83	57.33	27,720	+0.22(+0.38%)
Apr 22, 2019	57.29	57.29	57.01	57.11	19,739	-0.33(-0.57%)
Apr 18, 2019	57.59	57.72	57.27	57.44	44,723	-0.15(-0.27%)
Apr 17, 2019	57.14	57.66	56.99	57.60	36,023	+0.70(+1.23%)
Apr 16, 2019	56.37	56.92	56.33	56.90	71,349	+0.66(+1.18%)
Apr 15, 2019	56.65	56.70	56.16	56.23	28,825	-0.49(-0.87%)
Apr 12, 2019	56.39	56.97	56.39	56.72	130,873	+1.10(+1.98%)
Apr 11, 2019	55.73	55.87	55.44	55.62	47,517	+0.05(+0.10%)
Apr 10, 2019	55.42	55.59	55.28	55.57	25,219	+0.25(+0.46%)
Apr 09, 2019	55.58	55.58	55.20	55.31	39,365	-0.50(-0.90%)
Apr 08, 2019	55.69	55.81	55.52	55.81	11,386	+0.05(+0.08%)
Apr 05, 2019	55.81	55.88	55.67	55.77	14,285	+0.12(+0.21%)
Apr 04, 2019	55.23	55.77	55.23	55.65	19,494	+0.37(+0.67%)
Apr 03, 2019	55.33	55.61	54.98	55.28	21,591	+0.29(+0.53%)
Apr 02, 2019	54.69	55.02	54.64	54.98	39,676	+0.23(+0.42%)
Apr 01, 2019	54.02	54.83	54.00	54.76	18,110	+1.27(+2.36%)
Mar 29, 2019	53.60	53.63	53.47	53.49	16,812	+0.27(+0.51%)
Mar 28, 2019	52.92	53.22	52.71	53.22	18,778	+0.40(+0.76%)
Mar 27, 2019	52.99	53.17	52.57	52.82	39,755	-0.24(-0.45%)
Mar 26, 2019	52.98	53.21	52.65	53.06	80,836	+0.53(+1.00%)
Mar 25, 2019	52.53	52.79	52.18	52.53	30,900	+0.05(+0.09%)
Mar 22, 2019	53.29	53.29	52.21	52.48	38,460	-1.37(-2.53%)
Mar 21, 2019	53.73	54.20	53.49	53.85	37,364	-0.15(-0.27%)
Mar 20, 2019	55.03	55.03	53.88	53.99	49,636	-1.18(-2.13%)
Mar 19, 2019	55.85	55.97	55.06	55.17	18,256	-0.37(-0.67%)
Mar 18, 2019	55.00	55.62	55.00	55.54	19,328	+0.66(+1.20%)
Mar 15, 2019	54.88	55.12	54.77	54.88	10,498	+0.15(+0.28%)
Mar 14, 2019	54.65	54.74	54.45	54.73	10,466	+0.13(+0.23%)
Mar 13, 2019	54.49	54.74	54.48	54.60	56,055	+0.34(+0.63%)
Mar 12, 2019	54.13	54.43	54.09	54.26	21,309	+0.23(+0.42%)
Mar 11, 2019	53.79	54.23	53.79	54.03	28,456	+0.48(+0.90%)
Mar 08, 2019	53.24	53.56	53.14	53.55	18,676	-0.28(-0.52%)
Mar 07, 2019	54.61	54.79	53.58	53.83	29,669	-0.92(-1.69%)
Mar 06, 2019	55.47	55.47	54.75	54.75	28,670	-0.66(-1.19%)
Mar 05, 2019	55.53	55.53	55.16	55.41	29,516	-0.40(-0.71%)
Mar 04, 2019	56.77	56.84	55.51	55.81	46,675	-0.75(-1.33%)
Mar 01, 2019	56.26	56.75	56.26	56.56	65,092	+0.67(+1.20%)
Feb 28, 2019	56.01	56.19	55.77	55.89	30,896	-0.13(-0.23%)
Feb 27, 2019	55.87	56.15	55.77	56.02	27,481	+0.13(+0.23%)
Feb 26, 2019	55.73	56.25	55.73	55.89	36,020	+0.02(+0.03%)
Feb 25, 2019	56.10	56.54	55.86	55.87	25,256	+0.13(+0.23%)
Feb 22, 2019	55.38	55.75	55.38	55.75	14,477	+0.37(+0.67%)
Feb 21, 2019	55.59	55.64	55.25	55.38	83,124	-0.31(-0.55%)
Feb 20, 2019	55.57	55.71	55.30	55.69	17,488	-0.02(-0.03%)
Feb 19, 2019	55.15	55.82	55.06	55.70	55,964	+0.36(+0.65%)
Feb 15, 2019	54.90	55.35	54.90	55.34	22,765	+0.74(+1.36%)
Feb 14, 2019	54.82	54.93	54.35	54.60	67,362	-0.55(-1.00%)
Feb 13, 2019	55.38	55.68	55.14	55.15	35,408	+0.05(+0.10%)
Feb 12, 2019	54.75	55.44	54.75	55.10	135,734	+0.71(+1.30%)
Feb 11, 2019	54.57	54.57	54.29	54.39	38,582	-0.02(-0.03%)
Feb 08, 2019	54.32	54.41	53.80	54.41	30,943	-0.16(-0.30%)
Feb 07, 2019	54.91	54.91	54.12	54.57	36,247	-0.47(-0.85%)
Feb 06, 2019	55.16	55.36	54.86	55.04	31,293	-0.26(-0.47%)
Feb 05, 2019	55.48	55.50	54.96	55.31	37,754	-0.13(-0.23%)
Feb 04, 2019	55.24	55.43	54.68	55.43	37,335	+0.29(+0.52%)