US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.71	32.94	32.50	32.59	73,917	-0.11(-0.33%)
Apr 29, 2004	33.18	33.44	32.45	32.70	287,643	-0.46(-1.40%)
Apr 28, 2004	33.91	33.91	33.12	33.16	356,770	-1.19(-3.46%)
Apr 27, 2004	34.38	34.53	34.22	34.35	140,067	-0.02(-0.07%)
Apr 26, 2004	34.61	34.76	34.21	34.38	31,715	-0.05(-0.13%)
Apr 23, 2004	34.84	34.84	34.04	34.42	47,509	-0.29(-0.85%)
Apr 22, 2004	33.64	34.76	33.64	34.72	352,369	+1.01(+3.00%)
Apr 21, 2004	33.91	33.91	33.34	33.70	56,829	-0.05(-0.16%)
Apr 20, 2004	34.76	34.82	33.76	33.76	81,943	-0.97(-2.78%)
Apr 19, 2004	34.88	34.88	34.49	34.72	197,544	-0.08(-0.22%)
Apr 16, 2004	34.39	34.80	34.39	34.80	44,531	+0.39(+1.14%)
Apr 15, 2004	34.41	34.45	34.10	34.41	185,246	+0.29(+0.86%)
Apr 14, 2004	34.00	34.52	33.99	34.11	72,752	-0.03(-0.09%)
Apr 13, 2004	34.99	34.99	34.00	34.14	75,729	-0.73(-2.10%)
Apr 12, 2004	34.49	34.92	34.49	34.88	49,839	+0.43(+1.26%)
Apr 08, 2004	34.92	34.93	34.31	34.45	157,673	-0.25(-0.73%)
Apr 07, 2004	34.95	35.09	34.61	34.70	92,817	-0.49(-1.40%)
Apr 06, 2004	34.99	35.19	34.83	35.19	151,459	+0.20(+0.57%)
Apr 05, 2004	35.11	35.11	34.77	34.99	138,384	-0.09(-0.26%)
Apr 02, 2004	34.76	35.14	34.70	35.09	145,892	+0.59(+1.70%)

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.