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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.33	23.33	22.77	23.10	630,476	+0.01(+0.03%)
Sep 29, 2009	23.11	23.30	23.05	23.09	90,550	+0.02(+0.07%)
Sep 28, 2009	22.61	23.08	22.56	23.08	92,942	+0.76(+3.41%)
Sep 25, 2009	22.48	22.75	22.11	22.32	221,720	-0.29(-1.28%)
Sep 24, 2009	23.26	23.27	22.46	22.61	425,902	-0.60(-2.60%)
Sep 23, 2009	23.59	23.71	23.19	23.21	154,205	-0.32(-1.37%)
Sep 22, 2009	23.29	23.58	23.13	23.53	166,504	+0.46(+2.00%)
Sep 21, 2009	22.90	23.15	22.82	23.07	227,020	+0.00(+0.00%)
Sep 18, 2009	22.96	23.18	22.79	23.07	167,153	+0.22(+0.96%)
Sep 17, 2009	22.84	23.12	22.70	22.85	280,245	+0.48(+2.13%)
Sep 16, 2009	22.40	22.83	22.32	22.37	412,751	+0.10(+0.47%)
Sep 15, 2009	22.20	22.41	21.98	22.27	492,992	+0.15(+0.67%)
Sep 14, 2009	22.04	22.15	21.52	22.12	187,813	+0.34(+1.58%)
Sep 11, 2009	22.05	22.07	21.77	21.78	100,617	-0.17(-0.79%)
Sep 10, 2009	21.75	21.98	21.54	21.95	127,927	+0.21(+0.97%)
Sep 09, 2009	21.47	21.85	21.41	21.74	76,764	+0.27(+1.28%)
Sep 08, 2009	21.32	21.48	21.27	21.46	102,269	+0.33(+1.56%)
Sep 04, 2009	21.09	21.13	20.85	21.13	101,075	+0.16(+0.75%)
Sep 03, 2009	20.79	21.02	20.70	20.98	262,559	+0.27(+1.32%)
Sep 02, 2009	20.70	21.04	20.61	20.70	592,863	-0.11(-0.53%)
Sep 01, 2009	21.71	21.85	20.79	20.81	614,361	-0.94(-4.32%)
Aug 31, 2009	21.45	21.78	21.20	21.75	244,747	+0.14(+0.65%)
Aug 28, 2009	21.77	21.77	21.38	21.61	190,465	+0.13(+0.62%)
Aug 27, 2009	21.45	21.49	21.10	21.48	286,610	+0.07(+0.33%)
Aug 26, 2009	21.23	21.49	21.22	21.41	289,139	+0.03(+0.15%)
Aug 25, 2009	21.21	21.52	21.20	21.38	677,440	+0.28(+1.34%)
Aug 24, 2009	21.42	21.51	21.07	21.09	266,711	-0.15(-0.70%)
Aug 21, 2009	21.23	21.32	21.13	21.24	270,530	+0.20(+0.93%)
Aug 20, 2009	20.57	21.05	20.57	21.05	264,509	+0.35(+1.70%)
Aug 19, 2009	20.46	20.76	20.36	20.69	309,901	+0.04(+0.19%)
Aug 18, 2009	20.45	20.73	20.45	20.65	251,937	+0.13(+0.65%)
Aug 17, 2009	20.68	20.68	20.33	20.52	280,354	-0.60(-2.86%)
Aug 14, 2009	21.55	21.56	20.94	21.13	248,755	-0.38(-1.75%)
Aug 13, 2009	21.67	21.67	21.27	21.50	414,841	+0.05(+0.26%)
Aug 12, 2009	20.91	21.60	20.91	21.45	290,556	+0.49(+2.32%)
Aug 11, 2009	21.22	21.35	20.95	20.96	441,622	-0.38(-1.80%)
Aug 10, 2009	21.43	21.60	21.19	21.34	355,724	-0.26(-1.20%)
Aug 07, 2009	21.37	21.91	21.20	21.60	473,428	+0.53(+2.53%)
Aug 06, 2009	21.47	21.49	20.95	21.07	168,697	-0.14(-0.67%)
Aug 05, 2009	21.15	21.30	20.87	21.21	225,035	+0.16(+0.78%)
Aug 04, 2009	20.92	21.12	20.86	21.05	340,545	+0.06(+0.30%)
Aug 03, 2009	21.13	21.20	20.84	20.98	553,475	+0.15(+0.72%)
Jul 31, 2009	20.92	20.96	20.67	20.84	745,770	-0.02(-0.11%)
Jul 30, 2009	20.62	21.07	20.49	20.86	478,524	+0.52(+2.54%)
Jul 29, 2009	20.23	20.39	20.15	20.34	359,854	+0.08(+0.39%)
Jul 28, 2009	20.42	20.42	20.11	20.26	566,408	-0.23(-1.11%)
Jul 27, 2009	20.47	20.70	20.38	20.49	515,019	+0.13(+0.65%)
Jul 24, 2009	20.43	20.43	20.03	20.36	956	-0.02(-0.08%)
Jul 23, 2009	19.86	20.49	19.74	20.37	476,803	+0.54(+2.73%)
Jul 22, 2009	19.64	19.92	19.64	19.83	559,334	-0.01(-0.04%)
Jul 21, 2009	20.17	20.17	19.66	19.84	519,033	-0.05(-0.28%)
Jul 20, 2009	19.76	19.98	19.76	19.89	321,380	+0.30(+1.52%)
Jul 17, 2009	19.70	19.82	19.53	19.60	320,780	-0.18(-0.91%)
Jul 16, 2009	19.71	19.89	19.45	19.78	270,342	+0.00(+0.00%)
Jul 15, 2009	19.46	19.94	19.39	19.78	778,195	+0.65(+3.40%)
Jul 14, 2009	19.17	19.27	18.96	19.13	402,660	-0.09(-0.49%)
Jul 13, 2009	18.73	19.24	18.73	19.22	309,204	+0.81(+4.38%)
Jul 10, 2009	18.27	18.46	18.25	18.41	315,939	-0.01(-0.04%)
Jul 09, 2009	18.42	18.60	18.36	18.42	226,199	+0.24(+1.34%)
Jul 08, 2009	18.71	18.72	17.89	18.18	699,877	-0.52(-2.77%)
Jul 07, 2009	19.31	19.40	18.68	18.70	153,890	-0.67(-3.48%)
Jul 06, 2009	19.23	19.41	19.13	19.37	125,157	-0.12(-0.60%)
Jul 02, 2009	19.82	19.83	19.48	19.49	205,912	-0.56(-2.78%)