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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	26.93	27.19	26.91	27.00	89,114	+0.12(+0.43%)
Jul 30, 2013	26.92	26.99	26.84	26.88	52,017	+0.03(+0.09%)
Jul 29, 2013	26.93	26.95	26.78	26.86	30,562	-0.12(-0.43%)
Jul 26, 2013	26.95	26.97	26.79	26.97	38,322	-0.08(-0.28%)
Jul 25, 2013	26.82	27.05	26.78	27.05	43,772	+0.28(+1.03%)
Jul 24, 2013	27.02	27.03	26.72	26.77	42,056	-0.14(-0.53%)
Jul 23, 2013	26.98	27.05	26.79	26.92	292,664	+0.08(+0.28%)
Jul 22, 2013	26.82	26.86	26.69	26.84	215,477	+0.01(+0.03%)
Jul 19, 2013	26.92	26.92	26.69	26.83	62,254	-0.12(-0.43%)
Jul 18, 2013	26.75	27.06	26.73	26.95	183,181	+0.36(+1.35%)
Jul 17, 2013	26.68	26.75	26.51	26.59	151,475	-0.04(-0.16%)
Jul 16, 2013	27.08	27.08	26.55	26.63	72,209	-0.29(-1.09%)
Jul 15, 2013	26.86	26.97	26.67	26.92	81,326	+0.18(+0.66%)
Jul 12, 2013	26.73	26.76	26.63	26.75	121,553	+0.13(+0.47%)
Jul 11, 2013	26.95	26.97	26.49	26.62	154,266	+0.03(+0.09%)
Jul 10, 2013	26.61	26.69	26.43	26.60	102,504	-0.04(-0.16%)
Jul 09, 2013	26.71	26.64	26.38	26.64	224,944	+0.21(+0.79%)
Jul 08, 2013	26.46	26.56	26.39	26.43	200,171	+0.17(+0.64%)
Jul 05, 2013	26.00	26.26	25.96	26.26	292,000	+0.50(+1.94%)
Jul 03, 2013	25.66	25.84	25.61	25.76	51,502	-0.02(-0.10%)
Jul 02, 2013	25.94	26.19	25.59	25.79	126,848	-0.17(-0.64%)
Jul 01, 2013	25.86	26.16	25.86	25.96	104,051	+0.26(+1.01%)
Jun 28, 2013	25.78	25.80	25.59	25.70	82,036	-0.15(-0.58%)
Jun 27, 2013	25.76	25.88	25.61	25.85	235,094	+0.38(+1.47%)
Jun 26, 2013	25.61	25.70	25.41	25.47	118,920	+0.09(+0.34%)
Jun 25, 2013	25.24	25.52	25.16	25.39	61,573	+0.29(+1.17%)
Jun 24, 2013	25.18	25.25	24.79	25.09	86,813	-0.29(-1.15%)
Jun 21, 2013	25.54	25.58	25.10	25.38	174,274	-0.03(-0.13%)
Jun 20, 2013	25.58	25.68	25.33	25.42	325,199	-0.44(-1.71%)
Jun 19, 2013	26.11	26.16	25.85	25.86	78,417	-0.24(-0.93%)
Jun 18, 2013	25.98	26.19	25.91	26.10	187,538	+0.25(+0.97%)
Jun 17, 2013	25.58	25.92	25.58	25.85	182,649	+0.44(+1.74%)
Jun 14, 2013	25.68	25.68	25.35	25.41	83,397	-0.27(-1.07%)
Jun 13, 2013	25.09	25.70	25.09	25.68	69,647	+0.57(+2.25%)
Jun 12, 2013	25.59	25.59	25.07	25.12	136,274	-0.19(-0.76%)
Jun 11, 2013	25.48	25.58	25.28	25.31	95,076	-0.45(-1.75%)
Jun 10, 2013	25.73	25.79	25.58	25.76	267,075	+0.15(+0.59%)
Jun 07, 2013	25.13	25.63	25.13	25.61	119,885	+0.67(+2.68%)
Jun 06, 2013	24.45	24.94	24.44	24.94	84,235	+0.46(+1.89%)
Jun 05, 2013	24.83	24.83	24.47	24.48	225,985	-0.42(-1.71%)
Jun 04, 2013	25.09	25.17	24.74	24.90	148,648	-0.10(-0.40%)
Jun 03, 2013	25.21	25.21	24.72	25.00	294,247	-0.13(-0.53%)
May 31, 2013	25.50	25.57	25.14	25.14	41,844	-0.37(-1.47%)
May 30, 2013	25.18	25.58	25.18	25.51	118,702	+0.35(+1.39%)
May 29, 2013	24.93	25.23	24.61	25.16	46,127	+0.11(+0.43%)
May 28, 2013	24.84	25.11	24.84	25.05	41,494	+0.52(+2.14%)
May 24, 2013	24.44	24.53	24.33	24.53	26,619	-0.02(-0.09%)
May 23, 2013	24.38	24.60	24.24	24.55	137,955	-0.11(-0.45%)
May 22, 2013	24.99	25.23	24.58	24.66	174,556	-0.32(-1.27%)
May 21, 2013	25.19	25.22	24.97	24.98	123,972	-0.15(-0.60%)
May 20, 2013	25.01	25.21	24.99	25.13	56,691	+0.02(+0.10%)
May 17, 2013	24.79	25.12	24.79	25.10	50,394	+0.40(+1.62%)
May 16, 2013	24.74	24.89	24.66	24.70	107,518	-0.06(-0.24%)
May 15, 2013	24.54	24.84	24.47	24.76	329,871	+0.67(+2.77%)
May 13, 2013	24.02	24.21	24.02	24.09	27,550	+0.01(+0.03%)
May 10, 2013	23.74	24.09	23.73	24.09	18,445	+0.32(+1.36%)
May 09, 2013	23.80	23.93	23.74	23.76	13,927	-0.08(-0.34%)
May 08, 2013	23.66	23.85	23.66	23.84	21,471	+0.12(+0.49%)
May 07, 2013	23.73	23.75	23.64	23.73	25,879	+0.04(+0.18%)
May 06, 2013	23.54	23.74	23.54	23.69	14,690	+0.11(+0.46%)
May 03, 2013	23.34	23.69	23.10	23.58	18,445	+0.47(+2.05%)
May 02, 2013	22.70	23.14	22.64	23.10	36,548	+0.43(+1.91%)