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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	101.37	101.37	98.88	98.97	136,638	-1.72(-1.70%)
Sep 29, 2021	101.36	101.36	100.37	100.69	29,537	-0.50(-0.50%)
Sep 28, 2021	103.21	103.34	101.08	101.19	33,519	-2.07(-2.00%)
Sep 27, 2021	102.31	103.57	102.31	103.25	117,690	+1.43(+1.41%)
Sep 24, 2021	101.25	102.01	101.25	101.82	35,965	+0.45(+0.44%)
Sep 23, 2021	100.02	101.62	100.01	101.37	90,241	+2.29(+2.32%)
Sep 22, 2021	98.16	99.66	98.06	99.08	23,800	+1.93(+1.98%)
Sep 21, 2021	98.22	98.30	96.89	97.15	93,052	-0.36(-0.37%)
Sep 20, 2021	97.67	97.98	96.29	97.51	100,553	-2.40(-2.40%)
Sep 17, 2021	100.58	100.78	99.34	99.91	27,391	-0.63(-0.63%)
Sep 16, 2021	101.52	101.94	100.13	100.54	27,226	-0.57(-0.56%)
Sep 15, 2021	100.15	101.33	99.87	101.11	44,156	+0.61(+0.61%)
Sep 14, 2021	102.21	102.60	100.18	100.50	76,023	-1.30(-1.28%)
Sep 13, 2021	101.82	102.07	101.31	101.80	33,113	+0.38(+0.37%)
Sep 10, 2021	102.50	102.50	101.33	101.42	70,086	-0.59(-0.58%)
Sep 09, 2021	101.75	102.99	101.73	102.02	87,127	+0.08(+0.07%)
Sep 08, 2021	102.19	102.40	101.50	101.94	161,139	-0.56(-0.54%)
Sep 07, 2021	103.30	103.40	102.40	102.50	145,456	-0.80(-0.78%)
Sep 03, 2021	103.89	104.05	103.25	103.30	42,831	-0.59(-0.56%)
Sep 02, 2021	104.07	104.15	103.61	103.89	56,673	+0.07(+0.06%)
Sep 01, 2021	103.78	104.02	102.68	103.82	228,243	+0.31(+0.30%)
Aug 31, 2021	103.46	103.64	102.93	103.51	38,243	+0.18(+0.17%)
Aug 30, 2021	104.96	104.96	103.24	103.33	58,394	-1.22(-1.17%)
Aug 27, 2021	102.97	104.58	102.97	104.55	47,104	+1.76(+1.71%)
Aug 26, 2021	103.61	103.96	102.69	102.79	89,299	-0.41(-0.40%)
Aug 25, 2021	102.44	103.74	102.44	103.20	60,081	+0.88(+0.86%)
Aug 24, 2021	102.03	102.40	101.85	102.33	98,848	+0.92(+0.90%)
Aug 23, 2021	101.17	101.92	101.17	101.41	112,107	+1.01(+1.01%)
Aug 20, 2021	99.36	100.53	99.36	100.40	35,141	+1.08(+1.08%)
Aug 19, 2021	99.02	99.94	98.61	99.32	110,208	-0.78(-0.78%)
Aug 18, 2021	100.97	102.12	100.05	100.11	84,963	-1.30(-1.28%)
Aug 17, 2021	101.72	102.11	100.53	101.41	106,239	-1.07(-1.04%)
Aug 16, 2021	102.21	102.48	101.19	102.48	151,972	-0.21(-0.20%)
Aug 13, 2021	103.53	103.53	102.39	102.69	230,712	-0.78(-0.76%)
Aug 12, 2021	103.18	103.53	102.72	103.47	73,738	+0.46(+0.45%)
Aug 11, 2021	102.30	103.01	101.91	103.01	46,276	+1.06(+1.04%)
Aug 10, 2021	101.28	102.51	101.02	101.95	1,567,554	+0.69(+0.68%)
Aug 09, 2021	100.68	101.53	100.08	101.26	424,526	+0.58(+0.57%)
Aug 06, 2021	99.63	100.75	99.61	100.68	49,683	+1.85(+1.87%)
Aug 05, 2021	97.78	98.90	97.78	98.83	65,947	+1.31(+1.35%)
Aug 04, 2021	96.89	98.33	96.88	97.52	72,627	-0.12(-0.13%)
Aug 03, 2021	98.21	98.21	96.37	97.64	104,362	-0.22(-0.22%)
Aug 02, 2021	98.03	99.06	97.78	97.86	97,801	+0.41(+0.42%)
Jul 30, 2021	97.56	98.59	97.14	97.46	61,303	-0.42(-0.42%)
Jul 29, 2021	97.50	98.22	97.22	97.87	43,938	+0.98(+1.01%)
Jul 28, 2021	96.77	97.32	96.23	96.89	34,707	+0.33(+0.34%)
Jul 27, 2021	96.38	96.84	95.91	96.56	153,809	-0.42(-0.43%)
Jul 26, 2021	96.18	96.97	96.18	96.97	509,155	+0.46(+0.48%)
Jul 23, 2021	96.77	97.04	96.10	96.51	44,689	+0.39(+0.40%)
Jul 22, 2021	96.57	96.57	95.82	96.12	38,272	-0.55(-0.57%)
Jul 21, 2021	95.32	96.92	95.32	96.67	161,794	+2.19(+2.32%)
Jul 20, 2021	92.22	95.24	92.22	94.48	1,580,369	+2.31(+2.51%)
Jul 19, 2021	92.26	92.30	91.48	92.17	55,557	-2.01(-2.14%)
Jul 16, 2021	96.00	96.00	93.99	94.18	56,601	-1.30(-1.36%)
Jul 15, 2021	94.88	96.32	94.85	95.48	45,709	-0.03(-0.03%)
Jul 14, 2021	96.42	97.13	95.18	95.51	63,162	-0.81(-0.84%)
Jul 13, 2021	96.88	96.88	95.77	96.32	45,444	-0.42(-0.44%)
Jul 12, 2021	94.95	97.06	94.62	96.75	75,310	+1.57(+1.65%)
Jul 09, 2021	94.04	95.18	93.80	95.18	43,166	+2.33(+2.51%)
Jul 08, 2021	93.13	93.60	92.45	92.85	71,833	-1.97(-2.08%)
Jul 07, 2021	95.04	95.20	93.71	94.82	97,498	-0.52(-0.54%)
Jul 06, 2021	96.60	96.60	94.62	95.34	65,739	-1.24(-1.28%)
Jul 02, 2021	96.83	96.83	96.11	96.58	21,085	-0.12(-0.13%)