US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	31.42	31.90	31.42	31.70	18,252	+0.64(+2.06%)
Jun 27, 2002	31.02	31.15	30.62	31.05	24,725	+0.21(+0.68%)
Jun 26, 2002	30.40	30.85	30.40	30.85	43,237	-0.20(-0.65%)
Jun 25, 2002	31.39	31.56	30.95	31.05	31,068	+0.47(+1.54%)
Jun 21, 2002	31.18	31.18	30.57	30.57	19,806	-0.59(-1.88%)
Jun 20, 2002	31.13	31.42	31.04	31.16	15,534	+0.11(+0.35%)
Jun 19, 2002	31.39	31.63	31.05	31.05	18,770	-0.33(-1.06%)
Jun 18, 2002	31.19	31.39	31.10	31.39	7,637	+0.19(+0.59%)
Jun 17, 2002	30.69	31.20	30.68	31.20	21,489	+0.66(+2.18%)
Jun 14, 2002	29.87	30.54	29.86	30.54	27,832	-0.75(-2.40%)
Jun 12, 2002	30.74	31.29	30.74	31.29	40,648	+0.38(+1.22%)
Jun 11, 2002	31.35	31.69	30.91	30.91	38,706	-0.49(-1.57%)
Jun 10, 2002	31.15	31.56	31.10	31.40	18,382	+0.25(+0.82%)
Jun 07, 2002	31.00	31.32	30.98	31.15	19,547	+0.05(+0.17%)
Jun 06, 2002	31.79	31.79	31.05	31.09	21,748	-0.64(-2.02%)
Jun 05, 2002	31.53	31.73	31.42	31.73	7,119	-0.54(-1.68%)
May 31, 2002	32.02	32.40	32.02	32.27	22,524	-0.17(-0.52%)
May 28, 2002	32.71	32.72	32.32	32.44	17,346	-0.32(-0.97%)
May 27, 2002	32.95	33.14	32.63	32.76	12,039	+0.00(+0.00%)
May 24, 2002	32.95	33.14	32.63	32.76	12,039	-0.21(-0.63%)
May 23, 2002	32.77	33.04	32.50	32.97	18,252	+0.26(+0.80%)
May 22, 2002	32.44	32.71	32.38	32.71	176,184	+0.27(+0.83%)
May 21, 2002	32.71	32.82	32.29	32.44	22,136	-0.02(-0.05%)
May 20, 2002	32.46	32.64	32.34	32.45	16,699	-0.01(-0.02%)
May 17, 2002	32.78	32.78	32.44	32.46	9,061	-0.19(-0.59%)
May 16, 2002	32.91	32.99	32.58	32.65	18,641	-0.09(-0.28%)
May 15, 2002	32.84	32.99	32.65	32.75	50,874	-0.09(-0.28%)
May 14, 2002	32.48	32.86	32.41	32.84	7,378	+0.73(+2.29%)
May 13, 2002	31.83	32.11	31.83	32.10	8,026	+0.26(+0.83%)
May 10, 2002	32.25	32.25	31.84	31.84	5,825	-0.36(-1.13%)
May 09, 2002	32.02	32.39	32.02	32.20	48,285	+0.10(+0.31%)
May 08, 2002	32.17	32.25	31.83	32.10	79,613	+0.36(+1.14%)
May 07, 2002	31.40	31.96	31.40	31.74	15,275	+0.34(+1.08%)
May 06, 2002	31.75	31.75	31.59	31.40	4,013	-0.37(-1.17%)
May 03, 2002	31.63	31.77	31.46	31.77	4,401	+0.24(+0.76%)
May 02, 2002	31.11	31.63	31.11	31.53	22,395	+0.48(+1.54%)
May 01, 2002	30.94	31.09	30.51	31.05	64,596	+0.21(+0.68%)
Apr 30, 2002	30.17	31.05	30.17	30.85	92,429	+0.57(+1.89%)
Apr 29, 2002	30.55	30.57	30.18	30.27	5,178	-0.46(-1.48%)
Apr 26, 2002	30.85	31.05	30.73	30.73	8,802	+0.05(+0.18%)
Apr 25, 2002	30.44	30.78	30.35	30.68	16,699	-0.17(-0.55%)
Apr 24, 2002	31.22	31.39	30.74	30.85	27,443	-0.28(-0.89%)
Apr 23, 2002	31.21	31.44	31.12	31.12	25,243	-0.32(-1.03%)
Apr 22, 2002	32.17	32.17	31.45	31.45	11,391	-0.93(-2.89%)
Apr 19, 2002	32.38	32.47	32.24	32.38	12,945	+0.09(+0.29%)
Apr 18, 2002	32.60	32.60	32.18	32.29	4,660	-0.41(-1.25%)
Apr 17, 2002	32.79	32.79	32.50	32.70	17,734	-0.01(-0.02%)
Apr 16, 2002	32.33	32.71	32.24	32.71	12,297	+0.70(+2.17%)
Apr 15, 2002	32.21	32.21	31.67	32.01	296,834	-0.31(-0.96%)
Apr 12, 2002	32.44	32.44	32.02	32.32	38,059	-0.05(-0.14%)
Apr 11, 2002	32.64	32.83	32.24	32.37	20,712	-0.39(-1.18%)
Apr 10, 2002	32.06	32.75	31.97	32.75	16,311	+0.76(+2.39%)
Apr 09, 2002	31.75	32.18	31.75	31.99	14,498	+0.02(+0.07%)
Apr 08, 2002	31.44	32.02	31.44	31.97	50,874	+0.19(+0.58%)
Apr 05, 2002	31.48	32.04	31.48	31.78	25,761	+0.36(+1.13%)
Apr 04, 2002	31.17	31.42	31.05	31.42	21,230	-0.37(-1.17%)
Apr 03, 2002	32.25	32.48	31.63	31.80	24,078	-0.37(-1.15%)
Apr 02, 2002	32.10	32.36	32.09	32.17	28,350	-0.28(-0.86%)

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.