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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		58.99	58.99	58.99	0	+0.06(+0.11%)
Aug 30, 2018	58.99	59.11	58.84	58.93	62,280	-0.30(-0.51%)
Aug 29, 2018	59.23	59.38	58.93	59.24	212,644	+0.10(+0.17%)
Aug 28, 2018	59.32	59.53	59.11	59.14	67,296	-0.04(-0.06%)
Aug 27, 2018	58.42	59.44	58.42	59.17	90,721	+0.84(+1.45%)
Aug 24, 2018	58.14	58.46	58.13	58.33	80,591	+0.31(+0.54%)
Aug 23, 2018	58.31	58.40	57.93	58.02	24,684	-0.35(-0.60%)
Aug 22, 2018	57.94	58.48	57.94	58.37	25,620	+0.22(+0.37%)
Aug 21, 2018	58.02	58.49	57.81	58.15	80,474	-0.41(-0.70%)
Aug 20, 2018	58.46	58.72	58.45	58.56	699,499	+0.21(+0.35%)
Aug 17, 2018	58.20	58.44	58.06	58.36	22,627	+0.15(+0.26%)
Aug 16, 2018	58.04	58.48	58.03	58.21	24,055	+0.52(+0.90%)
Aug 15, 2018	57.63	57.95	57.45	57.68	54,947	-0.31(-0.54%)
Aug 14, 2018	57.49	58.06	57.49	58.00	21,872	+0.65(+1.13%)
Aug 13, 2018	57.94	58.04	57.35	57.35	18,014	-0.49(-0.85%)
Aug 10, 2018	57.75	57.96	57.48	57.85	35,335	-0.38(-0.65%)
Aug 09, 2018	58.36	58.56	58.21	58.22	31,353	-0.11(-0.18%)
Aug 08, 2018	58.53	58.53	58.29	58.33	24,681	-0.22(-0.37%)
Aug 07, 2018	58.37	59.06	58.37	58.55	162,252	+0.37(+0.63%)
Aug 06, 2018	58.11	58.29	57.97	58.18	278,315	+0.09(+0.15%)
Aug 03, 2018	58.27	58.33	57.94	58.09	16,274	-0.07(-0.12%)
Aug 02, 2018	58.06	58.35	57.87	58.16	41,529	-0.37(-0.63%)
Aug 01, 2018	58.73	59.39	58.16	58.53	95,680	+0.00(+0.01%)
Jul 31, 2018	58.68	58.68	58.07	58.52	56,032	+0.07(+0.12%)
Jul 30, 2018	59.60	59.61	58.42	58.46	31,941	-1.08(-1.81%)
Jul 27, 2018	59.86	59.89	59.28	59.53	19,841	-0.38(-0.63%)
Jul 26, 2018	60.23	60.36	59.91	59.91	34,032	-0.14(-0.24%)
Jul 25, 2018	60.03	60.14	59.60	60.05	118,018	+0.01(+0.01%)
Jul 24, 2018	60.25	60.52	59.87	60.04	84,851	+0.09(+0.14%)
Jul 23, 2018	59.37	59.99	59.37	59.96	29,557	+0.56(+0.94%)
Jul 20, 2018	59.25	59.50	59.04	59.40	136,949	-0.04(-0.08%)
Jul 19, 2018	60.11	60.17	59.36	59.44	79,195	-0.83(-1.38%)
Jul 18, 2018	59.61	60.29	59.61	60.28	93,604	+1.03(+1.74%)
Jul 17, 2018	58.76	59.32	58.71	59.25	66,749	+0.64(+1.09%)
Jul 16, 2018	58.23	58.74	58.23	58.61	27,432	+0.51(+0.88%)
Jul 13, 2018	58.19	58.34	57.65	58.10	39,485	-0.10(-0.17%)
Jul 12, 2018	58.41	58.41	57.92	58.20	14,769	+0.11(+0.19%)
Jul 11, 2018	57.86	58.37	57.80	58.09	19,854	-0.22(-0.38%)
Jul 10, 2018	58.65	58.65	58.14	58.31	53,349	-0.22(-0.37%)
Jul 09, 2018	57.65	58.65	57.65	58.53	63,643	+1.12(+1.95%)
Jul 06, 2018	56.90	57.62	56.82	57.41	58,577	+0.45(+0.79%)
Jul 05, 2018	57.45	57.67	56.78	56.96	117,872	-0.28(-0.49%)
Jul 03, 2018		57.24	57.24	57.24	0	-0.68(-1.18%)
Jul 02, 2018	57.23	57.92	57.04	57.92	105,301	+0.40(+0.70%)
Jun 29, 2018	58.39	58.44	57.51	57.51	67,683	-0.46(-0.79%)
Jun 28, 2018	57.71	58.23	57.54	57.97	45,085	+0.20(+0.34%)
Jun 27, 2018	58.91	58.98	57.77	57.77	100,472	-0.96(-1.63%)
Jun 26, 2018	58.91	59.08	58.60	58.73	255,473	-0.12(-0.20%)
Jun 25, 2018	59.71	59.81	58.36	58.85	147,876	-1.11(-1.85%)
Jun 22, 2018	60.56	60.73	59.96	59.96	22,116	-0.33(-0.55%)
Jun 21, 2018	60.38	60.57	59.63	60.29	32,740	-0.30(-0.50%)
Jun 20, 2018	60.60	60.91	60.59	60.59	33,771	+0.23(+0.39%)
Jun 19, 2018	60.29	60.51	59.97	60.36	50,515	-0.52(-0.85%)
Jun 18, 2018	60.63	60.89	60.35	60.88	43,862	-0.12(-0.19%)
Jun 15, 2018		61.20	60.43	61.00	32,541	-0.21(-0.35%)
Jun 14, 2018	61.56	61.56	60.96	61.21	33,028	-0.16(-0.26%)
Jun 13, 2018	61.34	62.07	61.27	61.37	50,081	+0.09(+0.15%)
Jun 12, 2018	61.61	61.69	60.93	61.28	124,336	-0.19(-0.31%)
Jun 11, 2018	61.78	61.86	61.47	61.47	166,337	-0.17(-0.28%)
Jun 08, 2018	61.37	61.68	61.21	61.64	16,602	+0.20(+0.32%)
Jun 07, 2018	61.70	61.87	61.07	61.44	29,018	-0.09(-0.15%)
Jun 06, 2018		61.54		61.53	42,512	+1.12(+1.85%)
Jun 05, 2018	60.33	60.47	59.99	60.42	118,267	-0.01(-0.01%)
Jun 04, 2018	60.36	60.47	60.09	60.42	347,768	+0.30(+0.51%)