US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	78.39	78.69	78.25	78.33	89,170	-0.08(-0.10%)
Mar 30, 2017	78.17	78.74	78.17	78.41	45,482	+0.18(+0.24%)
Mar 29, 2017	78.19	78.48	77.99	78.23	63,649	-0.03(-0.03%)
Mar 28, 2017	77.22	78.48	77.22	78.25	341,219	+1.02(+1.32%)
Mar 27, 2017	76.23	77.40	75.93	77.23	443,249	+0.28(+0.37%)
Mar 24, 2017	77.74	77.86	76.72	76.95	118,040	-0.68(-0.88%)
Mar 23, 2017	77.11	77.83	76.98	77.64	87,087	+0.35(+0.45%)
Mar 22, 2017	77.04	77.32	76.54	77.29	119,868	+0.22(+0.28%)
Mar 21, 2017	78.82	79.04	77.01	77.07	98,664	-1.58(-2.01%)
Mar 20, 2017	78.54	78.70	78.02	78.65	70,321	+0.23(+0.29%)
Mar 17, 2017	78.14	78.54	78.14	78.42	102,378	+0.47(+0.61%)
Mar 16, 2017	78.68	78.78	77.86	77.94	147,697	-0.48(-0.61%)
Mar 15, 2017	77.55	78.51	77.40	78.43	87,858	+1.45(+1.88%)
Mar 14, 2017	77.23	77.27	76.81	76.98	51,681	-0.61(-0.79%)
Mar 13, 2017	77.44	77.61	77.30	77.59	64,268	+0.38(+0.49%)
Mar 10, 2017	77.45	77.57	76.88	77.22	113,903	+0.32(+0.41%)
Mar 09, 2017	77.27	77.47	76.59	76.90	123,731	-0.34(-0.44%)
Mar 08, 2017	77.20	77.92	77.14	77.24	91,421	+0.04(+0.06%)
Mar 07, 2017	78.00	78.00	77.20	77.20	119,530	-0.43(-0.55%)
Mar 06, 2017	77.75	77.96	77.41	77.63	393,027	-0.41(-0.53%)
Mar 03, 2017	78.01	78.26	77.80	78.04	61,787	+0.11(+0.15%)
Mar 02, 2017	79.04	79.04	77.93	77.93	202,388	-1.09(-1.38%)
Mar 01, 2017	78.15	79.22	78.15	79.01	229,332	+1.49(+1.92%)
Feb 28, 2017	77.42	77.81	77.33	77.52	88,162	+0.03(+0.03%)
Feb 27, 2017	77.64	78.15	77.38	77.50	1,974,968	-0.29(-0.37%)
Feb 24, 2017	77.26	77.82	77.12	77.79	54,312	+0.06(+0.08%)
Feb 23, 2017	78.69	78.82	77.66	77.73	89,439	-0.72(-0.92%)
Feb 22, 2017	77.90	78.75	77.88	78.44	123,105	+0.20(+0.26%)
Feb 21, 2017	77.74	78.38	77.73	78.24	107,053	+0.42(+0.54%)
Feb 17, 2017		77.82	77.82	77.82	0	-0.04(-0.06%)
Feb 16, 2017	77.91	78.32	77.62	77.87	70,581	-0.08(-0.10%)
Feb 15, 2017	77.78	78.09	77.71	77.94	171,827	+0.04(+0.04%)
Feb 14, 2017	77.75	77.94	77.41	77.91	833,537	+0.01(+0.01%)
Feb 13, 2017	77.52	78.15	77.37	77.90	469,349	+0.77(+1.00%)
Feb 10, 2017	76.87	77.23	76.58	77.13	317,610	+0.64(+0.84%)
Feb 09, 2017	76.26	76.60	76.17	76.49	354,933	+0.37(+0.48%)
Feb 08, 2017	76.07	76.26	75.64	76.12	265,248	+0.11(+0.14%)
Feb 07, 2017	76.59	76.69	75.91	76.02	511,258	-0.60(-0.78%)
Feb 06, 2017	76.65	76.69	76.33	76.61	279,996	-0.07(-0.09%)
Feb 03, 2017	76.57	76.73	76.38	76.68	247,170	+0.19(+0.25%)
Feb 02, 2017	76.53	76.74	76.09	76.49	1,371,547	-0.06(-0.08%)
Feb 01, 2017	76.17	76.63	75.82	76.55	1,972,143	+0.39(+0.51%)
Jan 31, 2017	76.51	76.51	75.75	76.17	597,538	-0.30(-0.39%)
Jan 30, 2017	76.93	76.94	76.13	76.46	224,821	-0.83(-1.08%)
Jan 27, 2017	77.21	77.49	77.08	77.30	583,092	-0.22(-0.28%)
Jan 26, 2017	77.13	77.82	76.95	77.52	191,169	+0.10(+0.12%)
Jan 25, 2017	77.29	77.52	76.80	77.42	691,283	+0.18(+0.24%)
Jan 24, 2017	75.61	77.39	75.61	77.23	358,052	+2.16(+2.87%)
Jan 23, 2017	74.97	75.15	74.64	75.08	146,370	+0.11(+0.15%)
Jan 20, 2017	74.60	75.12	74.48	74.96	132,723	+0.61(+0.83%)
Jan 19, 2017	75.19	75.19	74.03	74.35	2,064,350	-0.56(-0.75%)
Jan 18, 2017	74.40	74.91	74.31	74.91	70,457	+0.57(+0.77%)
Jan 17, 2017	74.70	74.70	74.17	74.34	62,171	-0.40(-0.54%)
Jan 13, 2017		74.75	74.75	74.75	0	-0.06(-0.08%)
Jan 12, 2017	74.96	74.97	74.36	74.81	97,149	-0.23(-0.30%)
Jan 11, 2017	74.42	75.03	74.37	75.03	77,782	+0.62(+0.84%)
Jan 10, 2017	74.30	74.67	74.06	74.41	129,047	+0.23(+0.31%)
Jan 09, 2017	74.30	74.89	74.11	74.18	1,071,291	-0.09(-0.12%)
Jan 06, 2017	74.35	74.38	73.90	74.27	118,501	-0.06(-0.08%)
Jan 05, 2017	74.50	74.72	74.05	74.33	101,185	-0.24(-0.32%)
Jan 04, 2017	73.52	74.70	73.52	74.57	310,464	+1.25(+1.71%)

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.