US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	65.36	66.18	65.02	65.25	575,729	-0.02(-0.03%)
Jun 27, 2008	64.85	65.62	64.00	65.27	757,166	+0.63(+0.97%)
Jun 26, 2008	66.72	66.75	64.33	64.65	903,375	-1.74(-2.62%)
Jun 25, 2008	66.44	67.11	64.94	66.38	663,365	-0.25(-0.38%)
Jun 24, 2008	68.39	68.39	66.28	66.64	777,189	-1.65(-2.41%)
Jun 23, 2008	67.94	68.35	66.99	68.28	877,792	+0.96(+1.42%)
Jun 20, 2008	68.11	68.23	66.89	67.33	691,824	-0.93(-1.37%)
Jun 19, 2008	68.67	69.25	68.15	68.26	664,205	-0.48(-0.70%)
Jun 18, 2008	68.37	68.94	67.78	68.74	714,011	+0.28(+0.41%)
Jun 17, 2008	68.62	69.13	68.25	68.46	854,698	+0.48(+0.70%)
Jun 16, 2008	67.91	68.42	67.57	67.98	502,573	+0.12(+0.18%)
Jun 13, 2008	66.44	67.86	66.09	67.86	524,436	+2.01(+3.05%)
Jun 12, 2008	66.22	66.79	65.33	65.85	722,525	-0.37(-0.56%)
Jun 11, 2008	67.11	67.69	66.22	66.22	603,396	-0.84(-1.26%)
Jun 10, 2008	67.06	67.44	66.48	67.06	753,982	-1.09(-1.60%)
Jun 09, 2008	67.23	68.48	66.94	68.15	620,934	+1.16(+1.73%)
Jun 06, 2008	67.47	68.64	66.97	66.99	730,804	-1.25(-1.83%)
Jun 05, 2008	66.15	68.30	66.10	68.25	671,235	+2.43(+3.69%)
Jun 04, 2008	66.31	67.06	65.67	65.82	873,198	-0.55(-0.83%)
Jun 03, 2008	66.72	67.51	65.58	66.37	1,319,501	+0.05(+0.07%)
Jun 02, 2008	66.08	67.00	65.74	66.32	1,136,235	+0.12(+0.19%)
May 30, 2008	66.06	66.46	65.64	66.20	393,228	+0.80(+1.22%)
May 29, 2008	66.13	66.13	65.09	65.40	470,881	-1.00(-1.50%)
May 28, 2008	64.29	66.41	64.00	66.40	569,890	+1.99(+3.08%)
May 27, 2008	64.67	64.76	63.65	64.41	665,058	-0.46(-0.70%)
May 26, 2008	65.53	65.69	64.01	64.87	0	+0.00(+0.00%)
May 23, 2008	65.53	65.69	64.01	64.87	587,896	-0.83(-1.27%)
May 22, 2008	66.01	66.90	65.47	65.70	1,175,970	-0.23(-0.35%)
May 21, 2008	68.01	68.05	65.73	65.94	1,062,738	-1.82(-2.68%)
May 20, 2008	67.16	67.78	66.47	67.75	585,742	+0.32(+0.48%)
May 19, 2008	68.11	68.62	67.11	67.43	791,027	-0.53(-0.78%)
May 16, 2008	67.38	67.96	66.92	67.96	565,028	+1.03(+1.54%)
May 15, 2008	66.09	66.99	65.98	66.93	586,697	+1.24(+1.89%)
May 14, 2008	66.04	66.86	65.63	65.69	521,758	-0.04(-0.06%)
May 13, 2008	65.22	65.76	64.58	65.73	445,592	+0.67(+1.03%)
May 12, 2008	64.50	65.19	63.56	65.06	496,317	+0.80(+1.25%)
May 09, 2008	64.63	64.63	63.49	64.25	260,125	-0.70(-1.08%)
May 08, 2008	63.65	65.04	63.65	64.95	830,558	+1.36(+2.14%)
May 07, 2008	64.21	64.82	63.33	63.59	423,091	-0.80(-1.25%)
May 06, 2008	63.40	64.52	63.17	64.40	214,284	+0.90(+1.42%)
May 05, 2008	62.40	63.58	62.29	63.49	615,421	+1.24(+2.00%)
May 02, 2008	61.56	62.56	61.49	62.25	604,009	+0.97(+1.59%)
May 01, 2008	61.51	61.51	59.85	61.28	586,963	-0.47(-0.76%)
Apr 30, 2008	61.22	62.42	61.22	61.75	770,978	+0.52(+0.85%)
Apr 29, 2008	62.47	62.78	61.00	61.23	542,571	-2.05(-3.25%)
Apr 28, 2008	64.08	64.08	63.01	63.29	344,025	-0.66(-1.03%)
Apr 25, 2008	62.27	64.07	62.22	63.94	672,244	+1.85(+2.99%)
Apr 24, 2008	63.23	63.27	61.54	62.09	699,578	-1.06(-1.68%)
Apr 23, 2008	64.68	64.68	63.14	63.15	570,900	-1.26(-1.96%)
Apr 22, 2008	65.24	65.34	63.71	64.41	606,571	-0.79(-1.21%)
Apr 21, 2008	64.77	65.36	64.35	65.19	402,682	+0.36(+0.55%)
Apr 18, 2008	64.29	65.18	63.78	64.84	541,907	+0.93(+1.46%)
Apr 17, 2008	64.12	64.86	63.24	63.90	592,416	-0.45(-0.70%)
Apr 16, 2008	62.18	64.48	62.18	64.35	873,171	+2.84(+4.61%)
Apr 15, 2008	61.66	62.15	60.78	61.52	488,547	+0.40(+0.66%)
Apr 14, 2008	61.12	61.66	60.83	61.12	353,238	-0.07(-0.11%)
Apr 11, 2008	61.42	61.93	60.91	61.18	803,794	-0.76(-1.22%)
Apr 10, 2008	61.62	62.14	60.71	61.94	416,342	+0.20(+0.33%)
Apr 09, 2008	62.14	62.65	61.33	61.74	408,846	-0.36(-0.58%)
Apr 08, 2008	61.12	62.33	60.98	62.10	423,797	+0.59(+0.95%)
Apr 07, 2008	62.56	63.25	61.13	61.52	919,562	-0.17(-0.28%)
Apr 04, 2008	60.88	62.11	60.76	61.69	1,286,924	+1.38(+2.28%)
Apr 03, 2008	58.75	61.11	58.75	60.31	620,849	+1.11(+1.88%)
Apr 02, 2008	58.52	59.45	58.13	59.20	721,549	+0.70(+1.20%)

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.