US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	32.02	32.40	32.02	32.28	22,523	-0.17(-0.52%)
May 28, 2002	32.72	32.72	32.32	32.45	17,345	-0.32(-0.97%)
May 27, 2002	32.95	33.14	32.63	32.76	12,038	+0.00(+0.00%)
May 24, 2002	32.95	33.14	32.63	32.76	12,038	-0.21(-0.63%)
May 23, 2002	32.77	33.04	32.50	32.97	18,251	+0.26(+0.80%)
May 22, 2002	32.45	32.72	32.38	32.71	176,173	+0.27(+0.83%)
May 21, 2002	32.72	32.82	32.29	32.44	22,134	-0.02(-0.05%)
May 20, 2002	32.46	32.64	32.35	32.45	16,698	-0.01(-0.02%)
May 17, 2002	32.78	32.78	32.45	32.46	9,061	-0.19(-0.59%)
May 16, 2002	32.91	32.99	32.59	32.65	18,639	-0.09(-0.28%)
May 15, 2002	32.84	32.99	32.65	32.75	50,871	-0.09(-0.28%)
May 14, 2002	32.48	32.86	32.41	32.84	7,378	+0.73(+2.29%)
May 13, 2002	31.83	32.11	31.83	32.11	8,025	+0.26(+0.82%)
May 10, 2002	32.25	32.25	31.84	31.84	5,824	-0.36(-1.13%)
May 09, 2002	32.02	32.39	32.02	32.21	48,282	+0.10(+0.31%)
May 08, 2002	32.18	32.25	31.83	32.11	79,608	+0.36(+1.14%)
May 07, 2002	31.40	31.96	31.40	31.74	15,274	+0.34(+1.08%)
May 06, 2002	31.75	31.75	31.60	31.40	4,012	-0.37(-1.17%)
May 03, 2002	31.64	31.77	31.46	31.77	4,401	+0.24(+0.76%)
May 02, 2002	31.11	31.64	31.11	31.53	22,393	+0.48(+1.54%)
May 01, 2002	30.94	31.09	30.52	31.06	64,592	+0.21(+0.68%)
Apr 30, 2002	30.17	31.05	30.17	30.85	92,423	+0.57(+1.89%)
Apr 29, 2002	30.55	30.57	30.18	30.28	5,177	-0.46(-1.48%)
Apr 26, 2002	30.85	31.06	30.73	30.73	8,802	+0.05(+0.18%)
Apr 25, 2002	30.44	30.79	30.35	30.68	16,698	-0.17(-0.55%)
Apr 24, 2002	31.23	31.39	30.74	30.85	27,442	-0.28(-0.89%)
Apr 23, 2002	31.21	31.44	31.13	31.13	25,241	-0.32(-1.03%)
Apr 22, 2002	32.18	32.18	31.45	31.45	11,391	-0.93(-2.89%)
Apr 19, 2002	32.38	32.47	32.24	32.38	12,944	+0.09(+0.29%)
Apr 18, 2002	32.60	32.60	32.18	32.29	4,659	-0.41(-1.25%)
Apr 17, 2002	32.79	32.79	32.50	32.70	17,733	-0.01(-0.02%)
Apr 16, 2002	32.33	32.71	32.25	32.71	12,297	+0.70(+2.17%)
Apr 15, 2002	32.21	32.21	31.67	32.01	296,816	-0.31(-0.96%)
Apr 12, 2002	32.45	32.45	32.02	32.32	38,056	-0.05(-0.14%)
Apr 11, 2002	32.64	32.83	32.25	32.37	20,711	-0.39(-1.18%)
Apr 10, 2002	32.06	32.76	31.97	32.76	16,309	+0.76(+2.39%)
Apr 09, 2002	31.75	32.18	31.75	31.99	14,497	+0.02(+0.07%)
Apr 08, 2002	31.44	32.02	31.44	31.97	50,871	+0.19(+0.58%)
Apr 05, 2002	31.48	32.04	31.48	31.78	25,759	+0.36(+1.13%)
Apr 04, 2002	31.17	31.43	31.06	31.43	21,228	-0.37(-1.17%)
Apr 03, 2002	32.25	32.48	31.63	31.80	24,076	-0.37(-1.15%)
Apr 02, 2002	32.10	32.36	32.09	32.17	28,348	-0.28(-0.86%)
Apr 01, 2002	32.29	32.45	31.87	32.45	24,335	-0.33(-1.01%)
Mar 29, 2002	32.95	33.04	32.65	32.78	9,967	+0.00(+0.00%)
Mar 28, 2002	32.95	33.04	32.65	32.78	9,967	-0.09(-0.28%)
Mar 27, 2002	32.37	32.99	32.37	32.87	51,259	+0.66(+2.04%)
Mar 26, 2002	31.67	32.36	31.67	32.21	46,341	+0.63(+1.98%)
Mar 25, 2002	31.87	32.04	31.59	31.59	15,144	-0.56(-1.75%)
Mar 22, 2002	32.41	32.41	31.99	32.15	17,345	-0.26(-0.81%)
Mar 21, 2002	32.59	32.59	32.21	32.42	48,929	-0.56(-1.69%)
Mar 20, 2002	32.95	33.21	32.87	32.97	56,308	-0.01(-0.02%)
Mar 19, 2002	32.87	33.18	32.86	32.98	11,649	+0.43(+1.33%)
Mar 18, 2002	32.60	32.93	32.43	32.55	19,804	-0.13(-0.40%)
Mar 15, 2002	32.41	32.68	32.19	32.68	10,614	+0.36(+1.10%)
Mar 14, 2002	31.83	32.37	31.83	32.32	11,908	+0.46(+1.43%)
Mar 13, 2002	32.02	32.24	31.86	31.87	12,297	-0.47(-1.46%)
Mar 12, 2002	32.10	32.39	31.91	32.34	25,241	+0.19(+0.60%)
Mar 11, 2002	32.17	32.40	31.87	32.15	22,393	-0.02(-0.07%)
Mar 08, 2002	32.72	32.72	31.97	32.17	31,066	-0.28(-0.86%)
Mar 07, 2002	32.72	32.72	32.21	32.45	57,214	-0.17(-0.52%)
Mar 06, 2002	32.08	32.64	32.05	32.62	82,973	+0.83(+2.60%)
Mar 05, 2002	32.56	32.60	31.79	31.79	108,992	-1.12(-3.40%)
Mar 04, 2002	32.72	32.91	32.08	32.91	68,087	+0.99(+3.10%)
Mar 01, 2002	31.50	31.92	31.22	31.92	110,674	+0.42(+1.35%)
Feb 28, 2002	31.60	31.73	31.44	31.50	127,114	+0.20(+0.64%)
Feb 27, 2002	31.44	31.70	31.13	31.30	34,043	+0.12(+0.40%)
Feb 26, 2002	31.33	31.36	31.08	31.17	48,541	-0.02(-0.07%)
Feb 25, 2002	31.13	31.27	30.96	31.19	17,474	+0.20(+0.65%)
Feb 22, 2002	30.67	31.13	30.67	30.99	8,931	+0.46(+1.49%)
Feb 21, 2002	30.71	31.29	30.54	30.54	88,798	-0.05(-0.15%)
Feb 20, 2002	30.32	30.62	30.21	30.58	20,322	+0.42(+1.41%)
Feb 19, 2002	30.52	30.63	30.13	30.16	19,028	-0.31(-1.01%)
Feb 18, 2002	30.54	30.91	30.47	30.47	9,708	+0.00(+0.00%)
Feb 15, 2002	30.54	30.91	30.47	30.47	9,708	+0.15(+0.48%)
Feb 14, 2002	30.42	30.48	30.16	30.32	13,591	-0.15(-0.51%)
Feb 13, 2002	30.43	30.67	30.41	30.48	6,083	+0.27(+0.90%)
Feb 12, 2002	30.40	30.40	30.09	30.21	38,962	-0.29(-0.94%)
Feb 11, 2002	29.78	30.51	29.78	30.49	19,804	+1.41(+4.83%)
Feb 08, 2002	28.86	29.09	28.86	29.09	1,294	+0.04(+0.13%)
Feb 07, 2002	29.05	29.09	28.82	29.05	906	+0.13(+0.45%)
Feb 06, 2002	29.09	29.13	28.82	28.92	12,944	-0.04(-0.13%)
Feb 05, 2002	29.24	29.24	28.95	28.95	6,860	-0.38(-1.29%)
Feb 04, 2002	29.63	29.67	29.25	29.33	14,756	-0.40(-1.35%)
Feb 01, 2002	29.87	29.90	29.59	29.73	16,051	-0.06(-0.21%)
Jan 31, 2002	29.65	29.84	29.65	29.80	3,624	+0.67(+2.31%)
Jan 30, 2002	28.58	29.12	28.58	29.12	11,520	+0.39(+1.34%)
Jan 29, 2002	29.30	29.45	28.74	28.74	4,659	-0.64(-2.18%)
Jan 28, 2002	29.28	29.51	29.16	29.38	45,564	-0.02(-0.05%)
Jan 25, 2002	28.65	29.57	29.11	29.39	6,342	+0.71(+2.48%)
Jan 24, 2002	28.41	28.81	28.38	28.68	6,083	+0.66(+2.37%)
Jan 23, 2002	27.72	28.02	27.71	28.02	1,553	+0.45(+1.63%)
Jan 22, 2002	27.66	27.81	27.48	27.57	8,543	+0.15(+0.54%)
Jan 21, 2002	27.50	27.73	27.40	27.42	31,713	+0.00(+0.00%)
Jan 18, 2002	27.50	27.73	27.40	27.42	31,713	-0.12(-0.42%)
Jan 17, 2002	27.42	27.54	26.85	27.54	5,307	-0.07(-0.25%)
Jan 16, 2002	27.62	27.67	27.36	27.61	4,659	-0.33(-1.19%)
Jan 15, 2002	28.08	28.18	27.92	27.94	6,860	-0.32(-1.12%)
Jan 14, 2002	28.51	28.51	28.18	28.26	8,154	-0.89(-3.05%)
Jan 11, 2002	29.22	29.40	29.05	29.15	4,789	-0.32(-1.10%)
Jan 10, 2002	29.97	29.97	29.12	29.47	5,436	-0.25(-0.83%)

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.