US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.23	35.47	35.00	35.34	53,848	+0.26(+0.75%)
Feb 26, 2004	35.19	35.19	34.85	35.08	56,567	-0.08(-0.22%)
Feb 25, 2004	35.69	35.69	34.92	35.16	106,791	+0.11(+0.31%)
Feb 24, 2004	34.84	35.33	34.77	35.05	83,750	+0.21(+0.60%)
Feb 23, 2004	34.83	35.10	34.79	34.84	133,068	-0.05(-0.16%)
Feb 20, 2004	35.30	35.30	34.67	34.90	764,887	-0.22(-0.64%)
Feb 19, 2004	35.23	35.65	35.12	35.12	182,516	+0.05(+0.13%)
Feb 18, 2004	35.30	35.37	34.98	35.07	109,380	-0.19(-0.53%)
Feb 17, 2004	35.19	35.30	35.04	35.26	127,632	+0.40(+1.15%)
Feb 13, 2004	35.19	35.30	34.76	34.86	133,198	-0.27(-0.77%)
Feb 12, 2004	35.23	35.34	35.04	35.13	129,056	-0.10(-0.29%)
Feb 11, 2004	34.53	35.24	34.38	35.23	175,914	+0.93(+2.70%)
Feb 10, 2004	34.17	34.45	34.08	34.30	132,551	+0.25(+0.73%)
Feb 09, 2004	34.11	34.32	34.01	34.05	122,066	-0.02(-0.05%)
Feb 06, 2004	33.53	34.08	33.41	34.07	130,091	+0.58(+1.73%)
Feb 05, 2004	32.91	33.58	32.91	33.49	122,583	+0.45(+1.36%)
Feb 04, 2004	33.22	33.22	32.79	33.04	350,276	-0.18(-0.53%)
Feb 03, 2004	33.53	33.53	33.22	33.22	64,333	-0.21(-0.62%)
Feb 02, 2004	33.72	33.72	33.30	33.43	310,148	-0.15(-0.44%)
Jan 30, 2004	33.14	33.66	33.14	33.57	269,503	+0.32(+0.95%)
Jan 29, 2004	33.61	33.79	32.95	33.26	209,958	-0.23(-0.69%)
Jan 28, 2004	33.88	34.24	33.34	33.49	188,212	-0.35(-1.03%)
Jan 27, 2004	33.85	33.95	33.71	33.84	120,901	+0.12(+0.34%)
Jan 26, 2004	33.60	33.80	33.46	33.72	205,557	+0.24(+0.72%)
Jan 23, 2004	34.11	34.18	33.35	33.48	140,188	-0.63(-1.86%)
Jan 22, 2004	34.42	34.55	34.07	34.12	144,589	-0.46(-1.34%)
Jan 21, 2004	34.45	34.74	34.19	34.58	76,501	+0.06(+0.18%)
Jan 20, 2004	34.51	34.63	34.32	34.52	179,798	+0.19(+0.56%)
Jan 16, 2004	34.31	34.79	34.18	34.32	120,253	-0.02(-0.07%)
Jan 15, 2004	34.65	34.76	34.18	34.35	175,008	-0.28(-0.80%)
Jan 14, 2004	34.66	34.69	34.44	34.62	281,671	+0.04(+0.11%)
Jan 13, 2004	35.03	35.06	34.38	34.59	100,319	-0.25(-0.73%)
Jan 12, 2004	35.00	35.01	34.65	34.84	204,133	-0.19(-0.55%)
Jan 09, 2004	35.32	35.34	34.89	35.03	185,752	-0.63(-1.75%)
Jan 08, 2004	35.53	35.67	35.37	35.66	256,429	+0.38(+1.07%)
Jan 07, 2004	35.30	35.30	34.76	35.28	202,451	-0.17(-0.48%)
Jan 06, 2004	35.71	35.71	35.15	35.45	502,503	-0.26(-0.74%)
Jan 05, 2004	35.45	35.71	35.15	35.71	264,972	+0.78(+2.23%)
Jan 02, 2004	35.39	35.40	34.93	34.93	246,203	-0.29(-0.81%)
Dec 31, 2003	35.35	35.35	34.97	35.22	95,788	+0.00(+0.00%)
Dec 30, 2003	35.45	35.45	35.09	35.22	226,657	-0.28(-0.78%)
Dec 29, 2003	35.02	35.50	35.02	35.50	171,513	+0.66(+1.88%)
Dec 26, 2003	34.56	34.86	34.56	34.84	69,899	+0.22(+0.65%)
Dec 24, 2003	34.69	34.69	34.52	34.62	45,046	-0.09(-0.24%)
Dec 23, 2003	34.76	34.80	34.50	34.70	149,896	+0.11(+0.31%)
Dec 22, 2003	34.47	34.65	34.47	34.59	229,504	+0.29(+0.86%)
Dec 19, 2003	34.39	34.39	34.17	34.30	132,680	-0.01(-0.02%)
Dec 18, 2003	33.94	34.22	33.86	34.31	144,718	+0.37(+1.09%)
Dec 17, 2003	33.64	33.94	33.46	33.94	80,514	+0.16(+0.48%)
Dec 16, 2003	33.61	33.78	33.38	33.78	75,336	+0.06(+0.18%)
Dec 15, 2003	34.12	34.12	33.68	33.71	151,579	-0.01(-0.02%)
Dec 12, 2003	33.71	33.82	33.48	33.72	93,717	+0.02(+0.05%)
Dec 11, 2003	33.37	33.71	33.17	33.71	129,962	+0.42(+1.28%)
Dec 10, 2003	33.76	33.76	33.17	33.28	236,753	-0.47(-1.40%)
Dec 09, 2003	33.80	33.94	33.74	33.75	330,212	-0.04(-0.11%)
Dec 08, 2003	33.33	33.80	33.19	33.79	125,431	+0.63(+1.89%)
Dec 05, 2003	33.40	33.41	33.06	33.16	99,413	-0.36(-1.08%)
Dec 04, 2003	33.20	33.53	33.19	33.53	242,061	+0.42(+1.28%)
Dec 03, 2003	33.22	33.39	33.01	33.10	143,424	+0.12(+0.37%)
Dec 02, 2003	32.95	33.01	32.83	32.98	103,296	-0.01(-0.02%)

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.