US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.40	42.52	42.11	42.50	91,461	+0.04(+0.11%)
Oct 30, 2006	42.27	42.59	42.18	42.46	154,004	+0.12(+0.28%)
Oct 27, 2006	42.36	42.85	42.33	42.34	52,993	-0.15(-0.35%)
Oct 26, 2006	42.45	42.56	42.10	42.49	46,941	+0.18(+0.42%)
Oct 25, 2006	42.34	42.59	42.10	42.31	177,677	+0.01(+0.04%)
Oct 24, 2006	41.65	42.30	41.65	42.30	74,648	+0.61(+1.46%)
Oct 23, 2006	41.38	41.75	41.38	41.69	31,204	+0.13(+0.32%)
Oct 20, 2006	41.77	41.77	41.49	41.55	40,350	-0.39(-0.94%)
Oct 19, 2006	41.37	41.95	41.30	41.95	35,777	+0.59(+1.44%)
Oct 18, 2006	41.63	41.79	41.20	41.35	29,455	-0.14(-0.34%)
Oct 17, 2006	41.68	41.69	41.20	41.49	62,677	-0.33(-0.80%)
Oct 16, 2006	41.61	41.89	41.56	41.83	84,870	+0.39(+0.95%)
Oct 13, 2006	41.03	41.57	41.03	41.43	77,607	+0.39(+0.96%)
Oct 12, 2006	40.48	41.06	40.48	41.04	54,204	+0.66(+1.64%)
Oct 11, 2006	40.24	40.64	40.24	40.38	93,613	-0.40(-0.98%)
Oct 10, 2006	40.44	40.82	40.22	40.78	64,560	+0.32(+0.79%)
Oct 09, 2006	40.26	40.74	40.26	40.46	50,438	+0.30(+0.76%)
Oct 06, 2006	39.92	40.19	39.63	40.16	50,169	+0.25(+0.61%)
Oct 05, 2006	39.40	40.01	39.40	39.91	108,543	+0.68(+1.74%)
Oct 04, 2006	39.02	39.24	38.67	39.23	260,934	+0.17(+0.44%)
Oct 03, 2006	39.26	39.34	39.06	39.06	57,432	-0.60(-1.52%)
Oct 02, 2006	39.73	39.92	39.57	39.66	79,356	+0.00(+0.00%)
Sep 29, 2006	39.96	39.96	39.66	39.66	57,835	-0.24(-0.60%)
Sep 28, 2006	39.87	40.03	39.77	39.90	59,046	+0.04(+0.10%)
Sep 27, 2006	39.92	40.01	39.62	39.86	102,490	-0.06(-0.16%)
Sep 26, 2006	39.20	39.92	39.20	39.92	66,444	+0.69(+1.76%)
Sep 25, 2006	38.92	39.32	38.41	39.23	262,682	+0.15(+0.38%)
Sep 22, 2006	39.42	39.42	38.97	39.08	90,923	-0.21(-0.53%)
Sep 21, 2006	39.46	39.80	39.23	39.29	191,934	-0.22(-0.56%)
Sep 20, 2006	39.44	39.70	39.35	39.51	78,414	+0.08(+0.21%)
Sep 19, 2006	39.89	39.89	39.18	39.43	121,320	-0.41(-1.03%)
Sep 18, 2006	39.57	40.15	39.32	39.84	68,192	+0.51(+1.29%)
Sep 15, 2006	39.33	39.53	39.29	39.33	263,758	+0.10(+0.27%)
Sep 14, 2006	39.48	39.59	39.15	39.23	77,742	-0.31(-0.79%)
Sep 13, 2006	39.07	39.70	39.07	39.54	45,327	+0.51(+1.31%)
Sep 12, 2006	38.80	39.14	38.74	39.03	132,350	+0.40(+1.04%)
Sep 11, 2006	39.75	39.75	38.61	38.62	230,267	-1.29(-3.24%)
Sep 08, 2006	39.85	40.13	39.81	39.92	111,367	-0.05(-0.14%)
Sep 07, 2006	40.33	40.36	39.81	39.97	159,384	-0.52(-1.29%)
Sep 06, 2006	40.80	40.88	40.42	40.49	134,233	-0.62(-1.52%)
Sep 05, 2006	40.89	41.20	40.85	41.11	77,876	+0.29(+0.71%)
Sep 01, 2006	40.48	41.00	40.36	40.82	83,929	+0.42(+1.05%)
Aug 31, 2006	40.28	40.51	40.24	40.40	54,204	+0.23(+0.57%)
Aug 30, 2006	40.17	40.30	40.04	40.17	38,467	-0.01(-0.04%)
Aug 29, 2006	40.00	40.22	39.69	40.19	59,449	+0.19(+0.46%)
Aug 28, 2006	40.02	40.15	39.84	40.00	69,134	-0.10(-0.26%)
Aug 25, 2006	39.86	40.26	39.86	40.10	35,105	+0.17(+0.43%)
Aug 24, 2006	40.39	40.43	39.82	39.93	104,508	-0.33(-0.83%)
Aug 23, 2006	40.58	40.64	40.13	40.27	48,420	-0.21(-0.51%)
Aug 22, 2006	40.30	40.58	40.30	40.48	59,046	+0.06(+0.15%)
Aug 21, 2006	40.24	40.53	40.24	40.42	94,285	+0.02(+0.06%)
Aug 18, 2006	40.49	40.53	40.04	40.39	33,356	+0.08(+0.20%)
Aug 17, 2006	40.60	40.60	40.19	40.31	283,261	-0.16(-0.40%)
Aug 16, 2006	40.10	40.56	40.04	40.48	171,355	+0.86(+2.16%)
Aug 15, 2006	39.37	39.75	39.23	39.62	122,934	+0.67(+1.72%)
Aug 14, 2006	39.28	39.43	38.91	38.95	75,455	-0.16(-0.42%)
Aug 11, 2006	39.73	39.73	39.08	39.11	126,431	-0.45(-1.13%)
Aug 10, 2006	39.40	39.62	39.28	39.56	238,606	-0.01(-0.02%)
Aug 09, 2006	39.92	40.05	39.49	39.57	43,309	+0.04(+0.11%)
Aug 08, 2006	40.00	40.10	39.37	39.52	123,876	-0.43(-1.08%)
Aug 07, 2006	39.89	40.16	39.71	39.95	29,724	+0.13(+0.34%)
Aug 04, 2006	40.58	40.76	39.66	39.82	171,893	-0.26(-0.65%)
Aug 03, 2006	39.78	40.30	39.67	40.08	64,964	+0.10(+0.24%)
Aug 02, 2006	39.66	40.31	39.66	39.98	123,472	+0.62(+1.59%)

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.