US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.96	33.51	31.58	32.74	2,507,803	+0.46(+1.44%)
Oct 30, 2008	32.58	32.92	30.81	32.27	2,306,022	+1.04(+3.31%)
Oct 29, 2008	29.79	32.52	29.70	31.24	2,601,279	+1.38(+4.63%)
Oct 28, 2008	28.03	29.90	26.44	29.86	3,234,940	+2.91(+10.81%)
Oct 27, 2008	28.12	29.15	26.84	26.94	2,168,750	-1.84(-6.39%)
Oct 24, 2008	26.64	29.51	26.64	28.78	2,689,836	-1.04(-3.47%)
Oct 23, 2008	30.41	31.18	28.20	29.82	2,133,894	-0.36(-1.18%)
Oct 22, 2008	32.38	32.38	29.11	30.17	1,649,932	-3.21(-9.63%)
Oct 21, 2008	34.38	34.90	33.15	33.39	1,984,912	-1.88(-5.32%)
Oct 20, 2008	33.10	35.26	33.09	35.26	1,914,435	+2.79(+8.59%)
Oct 17, 2008	31.67	34.41	31.08	32.48	2,792,011	-0.12(-0.38%)
Oct 16, 2008	30.51	32.61	29.52	32.60	2,520,640	+1.99(+6.49%)
Oct 15, 2008	34.47	34.47	30.59	30.61	1,779,580	-4.77(-13.47%)
Oct 14, 2008	37.85	38.54	34.52	35.38	2,278,909	-1.02(-2.80%)
Oct 13, 2008	34.60	36.46	32.94	36.40	1,630,975	+4.17(+12.94%)
Oct 10, 2008	31.08	33.45	29.62	32.23	3,025,145	-0.79(-2.39%)
Oct 09, 2008	36.18	37.29	32.68	33.02	1,828,362	-2.18(-6.19%)
Oct 08, 2008	33.65	37.19	33.42	35.19	2,308,821	+0.42(+1.22%)
Oct 07, 2008	37.54	38.51	34.68	34.77	1,607,837	-2.82(-7.50%)
Oct 06, 2008	36.68	37.74	34.61	37.59	2,050,351	-1.52(-3.89%)
Oct 03, 2008	39.23	41.47	38.74	39.11	1,530,703	-0.09(-0.24%)
Oct 02, 2008	41.64	41.95	38.96	39.20	1,432,126	-3.96(-9.16%)
Oct 01, 2008	43.56	43.90	42.46	43.16	1,680,626	-0.90(-2.03%)
Sep 30, 2008	45.23	45.23	42.53	44.05	1,251,559	+1.46(+3.43%)
Sep 29, 2008	46.61	46.61	41.76	42.59	1,714,216	-4.84(-10.21%)
Sep 26, 2008	47.50	47.86	46.63	47.44	0	-1.85(-3.75%)
Sep 25, 2008	48.61	49.62	48.47	49.28	1,128,065	+0.07(+0.14%)
Sep 24, 2008	49.50	50.14	48.99	49.22	1,322,621	-0.97(-1.94%)
Sep 23, 2008	52.24	52.49	50.10	50.19	1,145,899	-2.00(-3.83%)
Sep 22, 2008	53.22	54.01	52.19	52.19	953,191	-1.48(-2.76%)
Sep 19, 2008	59.10	59.10	50.21	53.67	0	+2.97(+5.87%)
Sep 18, 2008	50.91	50.98	47.51	50.70	2,661,686	+1.38(+2.80%)
Sep 17, 2008	50.75	51.22	48.40	49.32	2,727,660	-1.85(-3.62%)
Sep 16, 2008	48.77	51.42	48.17	51.17	2,580,867	+1.17(+2.33%)
Sep 15, 2008	51.68	52.59	49.86	50.00	2,219,438	-3.29(-6.17%)
Sep 12, 2008	51.36	53.43	50.54	53.29	2,082,749	+1.98(+3.85%)
Sep 11, 2008	49.30	51.40	48.81	51.32	3,296,531	+1.14(+2.26%)
Sep 10, 2008	49.32	50.88	48.84	50.18	2,274,312	+1.20(+2.44%)
Sep 09, 2008	51.51	51.51	48.97	48.98	1,777,708	-2.95(-5.68%)
Sep 08, 2008	54.82	54.82	51.25	51.93	1,674,034	-0.99(-1.87%)
Sep 05, 2008	52.04	53.12	50.69	52.92	0	+0.69(+1.32%)
Sep 04, 2008	54.26	54.48	51.57	52.24	909,474	-2.22(-4.07%)
Sep 03, 2008	54.97	55.86	53.63	54.45	647,730	-0.81(-1.47%)
Sep 02, 2008	56.61	56.82	55.05	55.26	394,530	-2.29(-3.97%)
Aug 29, 2008	58.31	58.38	57.52	57.55	148,590	-0.60(-1.04%)
Aug 28, 2008	58.28	58.43	57.48	58.15	185,146	+0.45(+0.78%)
Aug 27, 2008	57.08	57.91	56.92	57.70	191,931	+0.83(+1.47%)
Aug 26, 2008	56.65	56.94	56.26	56.87	331,770	+0.24(+0.42%)
Aug 25, 2008	57.98	58.08	56.14	56.63	382,354	-1.21(-2.10%)
Aug 22, 2008	58.35	58.51	57.47	57.84	651,096	-0.41(-0.70%)
Aug 21, 2008	57.93	58.56	57.64	58.25	412,792	+0.78(+1.36%)
Aug 20, 2008	56.73	57.64	56.54	57.47	900,227	+1.28(+2.28%)
Aug 19, 2008	55.39	56.71	55.33	56.19	744,528	+0.29(+0.51%)
Aug 18, 2008	57.00	57.16	55.63	55.90	532,578	-0.22(-0.39%)
Aug 15, 2008	56.78	56.78	55.62	56.12	0	-0.76(-1.34%)
Aug 14, 2008	56.65	57.55	56.36	56.89	708,728	-0.63(-1.10%)
Aug 13, 2008	55.56	57.67	55.56	57.52	1,002,232	+1.99(+3.57%)
Aug 12, 2008	55.25	56.01	55.19	55.53	752,259	+0.25(+0.45%)
Aug 11, 2008	56.28	56.28	54.31	55.29	693,772	-0.76(-1.35%)
Aug 08, 2008	55.22	56.40	54.75	56.04	685,770	-0.07(-0.12%)
Aug 07, 2008	56.85	57.16	56.03	56.11	592,761	-0.87(-1.52%)
Aug 06, 2008	55.77	57.45	55.77	56.98	737,356	+1.21(+2.16%)
Aug 05, 2008	55.39	56.45	54.48	55.77	1,543,891	+0.43(+0.78%)
Aug 04, 2008	58.28	58.35	54.99	55.34	1,227,845	-3.12(-5.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.