US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.74	32.50	31.73	32.00	2,793,059	+0.80(+2.55%)
Apr 29, 2009	30.54	31.55	30.37	31.20	2,695,582	+0.95(+3.14%)
Apr 28, 2009	30.10	30.65	29.85	30.25	1,045,474	-0.34(-1.11%)
Apr 27, 2009	30.51	31.03	30.17	30.59	1,628,341	-0.83(-2.63%)
Apr 24, 2009	30.35	31.52	30.20	31.42	3,429,857	+1.35(+4.50%)
Apr 23, 2009	30.18	30.24	29.55	30.07	4,122,416	+0.16(+0.54%)
Apr 22, 2009	29.42	30.95	29.22	29.90	5,100,754	+0.18(+0.60%)
Apr 21, 2009	28.38	29.76	28.34	29.73	3,203,830	+0.81(+2.81%)
Apr 20, 2009	30.07	30.14	28.75	28.91	1,978,836	-1.88(-6.10%)
Apr 17, 2009	30.57	30.79	30.17	30.79	2,816,354	+0.19(+0.61%)
Apr 16, 2009	30.60	30.86	29.89	30.61	1,704,691	+0.22(+0.74%)
Apr 15, 2009	29.86	30.42	29.65	30.38	1,856,638	+0.38(+1.26%)
Apr 14, 2009	30.46	30.93	29.98	30.00	1,435,652	-0.62(-2.02%)
Apr 13, 2009	29.84	30.91	29.62	30.62	1,707,768	+0.44(+1.46%)
Apr 09, 2009	29.69	30.23	29.55	30.18	1,445,792	+1.46(+5.08%)
Apr 08, 2009	28.54	28.86	28.05	28.72	1,677,515	+0.37(+1.31%)
Apr 07, 2009	28.76	28.92	28.26	28.35	2,018,838	-1.04(-3.55%)
Apr 06, 2009	29.42	29.45	28.78	29.39	1,786,902	-0.63(-2.11%)
Apr 03, 2009	29.32	30.08	29.18	30.03	1,237,523	+0.53(+1.81%)
Apr 02, 2009	29.33	29.88	29.02	29.49	2,955,310	+1.35(+4.80%)

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.