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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.72	20.16	19.47	20.16	570,211	+0.53(+2.72%)
May 28, 2009	19.28	19.64	19.02	19.63	583,215	+0.62(+3.26%)
May 27, 2009	19.53	19.81	18.98	19.01	822,252	-0.46(-2.38%)
May 26, 2009	18.66	19.49	18.62	19.47	682,182	+0.62(+3.29%)
May 22, 2009	18.82	19.16	18.78	18.85	394,786	+0.09(+0.50%)
May 21, 2009	18.44	18.82	18.41	18.76	903,625	+0.02(+0.13%)
May 20, 2009	19.29	19.44	18.59	18.73	1,090,969	-0.33(-1.73%)
May 19, 2009	19.20	19.52	18.95	19.06	755,370	-0.09(-0.45%)
May 18, 2009	18.30	19.20	18.30	19.15	578,094	+1.09(+6.03%)
May 15, 2009	18.20	18.35	17.96	18.06	1,012,782	-0.12(-0.65%)
May 14, 2009	17.70	18.41	17.70	18.18	1,606,342	+0.36(+2.02%)
May 13, 2009	18.11	18.28	17.70	17.82	1,375,372	-0.72(-3.89%)
May 12, 2009	18.95	18.95	18.01	18.54	980,625	-0.14(-0.76%)
May 11, 2009	19.31	19.31	18.64	18.68	2,064,121	-0.85(-4.34%)
May 08, 2009	18.83	19.54	18.58	19.53	944,281	+1.09(+5.91%)
May 07, 2009	19.74	19.74	18.41	18.44	937,020	-0.92(-4.74%)
May 06, 2009	19.15	19.47	18.73	19.35	694,457	+0.47(+2.49%)
May 05, 2009	18.76	19.02	18.67	18.88	524,234	-0.11(-0.56%)
May 04, 2009	18.37	18.99	18.36	18.99	443,813	+0.84(+4.65%)