US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.97	37.19	36.94	36.97	75,854	-0.01(-0.02%)
Oct 28, 2005	36.63	36.97	36.19	36.97	35,597	+0.69(+1.89%)
Oct 27, 2005	36.85	36.93	36.29	36.29	39,221	-0.54(-1.47%)
Oct 26, 2005	36.58	37.38	36.58	36.83	76,889	+0.24(+0.65%)
Oct 25, 2005	36.81	37.00	36.38	36.59	47,506	-0.05(-0.15%)
Oct 24, 2005	35.85	36.64	35.85	36.64	51,648	+0.93(+2.60%)
Oct 21, 2005	35.57	35.88	35.39	35.71	85,174	+0.46(+1.29%)
Oct 20, 2005	35.78	36.00	35.20	35.26	59,414	-0.46(-1.28%)
Oct 19, 2005	35.11	35.71	34.90	35.71	124,007	+0.37(+1.05%)
Oct 18, 2005	36.00	36.00	35.34	35.34	77,796	-0.54(-1.51%)
Oct 17, 2005	35.58	35.93	35.58	35.88	68,993	+0.31(+0.87%)
Oct 14, 2005	35.40	35.65	35.16	35.58	104,979	+0.22(+0.63%)
Oct 13, 2005	35.36	35.44	34.96	35.35	328,400	-0.11(-0.30%)
Oct 12, 2005	35.80	36.00	35.30	35.46	219,926	-0.34(-0.95%)
Oct 11, 2005	35.76	36.16	35.75	35.80	71,194	+0.02(+0.04%)
Oct 10, 2005	35.89	36.15	35.70	35.78	57,991	-0.16(-0.45%)
Oct 07, 2005	35.54	36.06	35.54	35.95	52,683	+0.49(+1.39%)
Oct 06, 2005	35.66	35.96	35.13	35.45	94,623	-0.22(-0.63%)
Oct 05, 2005	36.80	36.80	35.68	35.68	220,055	-1.14(-3.09%)
Oct 04, 2005	37.20	37.32	36.80	36.81	46,470	-0.44(-1.18%)
Oct 03, 2005	37.36	37.41	37.08	37.25	69,770	-0.05(-0.15%)
Sep 30, 2005	37.07	37.45	36.99	37.31	53,848	+0.31(+0.84%)
Sep 29, 2005	36.83	37.08	36.57	37.00	67,828	+0.22(+0.59%)
Sep 28, 2005	36.74	36.91	36.59	36.78	70,935	+0.15(+0.40%)
Sep 27, 2005	36.73	36.87	36.43	36.63	53,719	-0.09(-0.25%)
Sep 26, 2005	36.95	36.95	36.59	36.73	106,662	+0.09(+0.23%)
Sep 23, 2005	36.64	36.74	36.16	36.64	88,022	-0.01(-0.02%)
Sep 22, 2005	36.55	36.74	36.37	36.65	84,138	-0.02(-0.06%)
Sep 21, 2005	37.08	37.08	36.53	36.67	140,835	-0.29(-0.79%)
Sep 20, 2005	37.68	37.92	36.93	36.97	76,372	-0.64(-1.71%)
Sep 19, 2005	37.95	38.01	37.58	37.61	34,691	-0.22(-0.57%)
Sep 16, 2005	37.83	37.95	37.66	37.82	51,259	+0.40(+1.07%)
Sep 15, 2005	37.70	37.70	37.38	37.42	53,201	-0.15(-0.41%)
Sep 14, 2005	37.55	37.75	37.44	37.58	54,625	+0.18(+0.48%)
Sep 13, 2005	37.89	37.89	37.40	37.40	229,116	-0.54(-1.43%)
Sep 12, 2005	37.93	37.94	37.72	37.94	332,283	+0.07(+0.18%)
Sep 09, 2005	37.55	37.87	37.44	37.87	114,946	+0.51(+1.36%)
Sep 08, 2005	37.51	37.55	37.32	37.36	60,191	-0.08(-0.23%)
Sep 07, 2005	37.21	37.49	37.17	37.44	178,892	+0.29(+0.77%)
Sep 06, 2005	36.97	37.17	36.97	37.16	38,315	+0.16(+0.44%)
Sep 02, 2005	37.29	37.29	36.91	37.00	60,579	-0.10(-0.27%)
Sep 01, 2005	37.07	37.35	37.07	37.10	119,477	+0.12(+0.31%)
Aug 31, 2005	36.50	36.98	36.50	36.98	84,786	+0.43(+1.18%)
Aug 30, 2005	36.58	36.70	36.36	36.55	104,979	-0.25(-0.67%)
Aug 29, 2005	36.43	36.82	36.19	36.80	102,778	+0.25(+0.70%)
Aug 26, 2005	36.69	36.75	36.36	36.54	40,904	-0.20(-0.55%)
Aug 25, 2005	36.66	36.83	36.53	36.74	272,868	+0.08(+0.23%)
Aug 24, 2005	36.93	37.10	36.61	36.66	104,461	-0.41(-1.10%)
Aug 23, 2005	37.65	37.65	37.07	37.07	68,605	-0.62(-1.64%)
Aug 22, 2005	37.75	38.09	37.60	37.68	390,404	+0.08(+0.21%)
Aug 19, 2005	37.61	37.86	37.54	37.61	42,457	+0.09(+0.23%)
Aug 18, 2005	37.71	37.75	37.50	37.52	218,372	-0.36(-0.96%)
Aug 17, 2005	37.93	38.06	37.81	37.88	39,609	-0.09(-0.24%)
Aug 16, 2005	38.63	38.63	37.98	37.98	54,237	-0.80(-2.07%)
Aug 15, 2005	38.84	38.86	38.45	38.78	29,642	-0.05(-0.14%)
Aug 12, 2005	39.07	39.07	38.52	38.84	38,703	-0.19(-0.49%)
Aug 11, 2005	38.84	39.21	38.83	39.03	66,534	+0.36(+0.94%)
Aug 10, 2005	38.55	39.01	38.48	38.67	54,237	+0.25(+0.66%)
Aug 09, 2005	38.38	38.56	38.32	38.41	50,224	+0.19(+0.49%)
Aug 08, 2005	38.61	38.61	38.19	38.22	89,057	+0.03(+0.08%)
Aug 05, 2005	38.33	38.50	38.08	38.19	43,104	-0.23(-0.60%)
Aug 04, 2005	38.91	38.91	38.36	38.43	39,351	-0.44(-1.13%)
Aug 03, 2005	38.68	38.87	38.59	38.87	62,651	+0.25(+0.66%)
Aug 02, 2005	38.16	38.86	38.16	38.61	45,693	+0.46(+1.22%)

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.