US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	25.35	25.52	25.08	25.16	33,914	-0.03(-0.12%)
Oct 30, 2002	25.22	25.35	24.90	25.19	10,614	-0.10(-0.40%)
Oct 29, 2002	25.26	25.29	24.81	25.29	45,823	-0.05(-0.18%)
Oct 28, 2002	25.96	26.03	25.30	25.34	440,111	-0.42(-1.62%)
Oct 25, 2002	24.95	25.76	24.88	25.76	9,708	+0.73(+2.90%)
Oct 24, 2002	26.03	26.03	24.99	25.03	100,189	-0.88(-3.40%)
Oct 23, 2002	25.84	26.21	25.44	25.91	11,261	-0.05(-0.18%)
Oct 22, 2002	26.34	26.34	25.79	25.96	53,072	-0.63(-2.38%)
Oct 21, 2002	25.76	26.59	25.53	26.59	75,466	+0.81(+3.15%)
Oct 18, 2002	25.76	25.95	25.34	25.78	124,525	-0.14(-0.54%)
Oct 17, 2002	25.88	26.03	25.64	25.92	86,857	+0.87(+3.49%)
Oct 16, 2002	25.65	25.79	25.05	25.05	17,604	-0.74(-2.88%)
Oct 15, 2002	25.03	25.79	25.03	25.79	92,293	+1.36(+5.57%)
Oct 14, 2002	24.33	24.44	24.33	24.43	3,494	-0.16(-0.66%)
Oct 11, 2002	23.83	24.79	23.77	24.59	17,604	+0.95(+4.02%)
Oct 10, 2002	22.53	23.65	22.33	23.64	38,444	+1.10(+4.90%)
Oct 09, 2002	23.25	23.29	22.53	22.53	15,921	-1.00(-4.23%)
Oct 08, 2002	23.29	23.81	22.80	23.53	12,814	+0.16(+0.69%)
Oct 07, 2002	23.87	23.87	23.37	23.37	24,982	-0.50(-2.10%)
Oct 04, 2002	24.53	24.53	23.72	23.87	60,579	-0.53(-2.18%)
Oct 03, 2002	24.64	24.78	24.35	24.40	6,731	+0.22(+0.93%)
Oct 02, 2002	24.91	25.09	24.18	24.18	14,627	-1.48(-5.78%)
Oct 01, 2002	24.26	25.66	24.26	25.66	24,982	+1.44(+5.96%)
Sep 30, 2002	23.87	24.49	23.65	24.22	28,866	-0.35(-1.41%)
Sep 27, 2002	25.28	25.28	24.47	24.57	6,601	-0.70(-2.75%)
Sep 26, 2002	25.07	25.31	24.84	25.26	9,578	+0.27(+1.08%)
Sep 25, 2002	24.61	25.08	24.51	24.99	522,567	+0.78(+3.22%)
Sep 24, 2002	24.61	24.67	24.10	24.21	71,971	-1.17(-4.60%)
Sep 23, 2002	25.84	25.84	25.05	25.38	25,371	-0.56(-2.14%)
Sep 20, 2002	25.66	25.98	25.45	25.93	49,188	+0.46(+1.82%)
Sep 19, 2002	25.88	25.96	25.34	25.47	36,114	-0.63(-2.40%)
Sep 18, 2002	25.94	26.10	25.50	26.10	14,497	-0.04(-0.15%)
Sep 17, 2002	27.04	27.04	26.13	26.13	65,887	-0.72(-2.68%)
Sep 16, 2002	26.73	26.92	26.62	26.85	7,248	-0.08(-0.32%)
Sep 13, 2002	27.04	27.05	26.59	26.94	140,964	-0.43(-1.58%)
Sep 12, 2002	27.77	27.77	27.27	27.37	4,789	-0.44(-1.58%)
Sep 11, 2002	27.89	28.04	27.79	27.81	9,319	+0.19(+0.70%)
Sep 10, 2002	27.60	27.74	27.41	27.62	9,708	+0.12(+0.42%)
Sep 09, 2002	27.08	27.50	26.88	27.50	42,457	+0.41(+1.51%)
Sep 06, 2002	27.02	27.31	26.69	27.09	3,257,209	+0.73(+2.78%)
Sep 05, 2002	26.77	26.96	26.35	26.36	48,412	-0.88(-3.23%)
Sep 04, 2002	27.00	27.46	26.88	27.24	38,574	+0.12(+0.46%)
Sep 03, 2002	27.42	27.67	27.04	27.12	39,351	-1.04(-3.70%)
Aug 30, 2002	27.73	28.36	27.73	28.16	86,727	+0.35(+1.25%)
Aug 29, 2002	27.19	27.99	27.19	27.81	45,823	+0.14(+0.50%)
Aug 28, 2002	28.27	28.27	27.55	27.67	31,454	-0.66(-2.34%)
Aug 27, 2002	28.89	28.89	28.34	28.34	49,706	-0.22(-0.76%)
Aug 26, 2002	28.16	28.59	27.97	28.55	28,218	+0.54(+1.93%)
Aug 23, 2002	28.56	28.56	28.00	28.01	28,995	-0.74(-2.58%)
Aug 22, 2002	28.31	28.78	28.31	28.75	15,274	+0.40(+1.42%)
Aug 21, 2002	28.43	28.47	27.83	28.35	877,892	+0.53(+1.89%)
Aug 20, 2002	28.26	28.26	27.82	27.83	59,156	+0.12(+0.42%)
Aug 16, 2002	28.21	28.21	27.33	27.71	7,637	-0.50(-1.78%)
Aug 15, 2002	28.51	28.53	27.90	28.21	12,944	-0.25(-0.90%)
Aug 14, 2002	27.86	28.47	26.97	28.47	4,248,365	+0.43(+1.54%)
Aug 13, 2002	28.16	28.61	27.89	28.04	31,584	-0.27(-0.96%)
Aug 12, 2002	28.21	28.44	27.90	28.31	27,701	+0.71(+2.58%)
Aug 07, 2002	27.42	27.61	26.78	27.59	12,685	+0.61(+2.26%)
Aug 06, 2002	26.65	27.22	26.61	26.98	39,221	+1.06(+4.08%)
Aug 05, 2002	26.69	27.05	25.93	25.93	40,386	-0.89(-3.31%)
Aug 02, 2002	27.90	27.90	26.50	26.81	10,743	-1.28(-4.56%)

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.