US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.33	27.52	27.13	27.41	27,832	+0.13(+0.48%)
Jun 27, 2003	27.66	27.66	27.26	27.28	129,452	-0.38(-1.37%)
Jun 26, 2003	27.22	27.71	27.15	27.66	52,428	+0.37(+1.36%)
Jun 25, 2003	27.58	27.60	27.15	27.28	86,474	-0.22(-0.79%)
Jun 24, 2003	27.25	27.53	27.23	27.50	62,137	+0.25(+0.91%)
Jun 23, 2003	27.96	27.96	27.20	27.25	15,404	-0.75(-2.68%)
Jun 20, 2003	28.19	28.21	27.89	28.00	26,537	+0.01(+0.03%)
Jun 19, 2003	28.44	28.44	27.95	27.99	78,836	-0.08(-0.30%)
Jun 18, 2003	28.35	28.35	28.08	28.08	76,376	-0.42(-1.49%)
Jun 17, 2003	28.47	28.53	28.13	28.50	33,398	+0.12(+0.41%)
Jun 16, 2003	27.81	28.39	27.81	28.39	20,712	+0.55(+1.97%)
Jun 13, 2003	28.23	28.23	27.73	27.84	11,909	-0.58(-2.04%)
Jun 12, 2003	28.39	28.42	28.04	28.42	37,411	+0.30(+1.07%)
Jun 11, 2003	27.96	28.13	27.82	28.12	22,783	+0.20(+0.72%)
Jun 10, 2003	27.89	28.00	27.78	27.92	15,534	+0.19(+0.67%)
Jun 09, 2003	28.06	28.10	27.56	27.73	17,476	-0.39(-1.40%)
Jun 06, 2003	28.47	28.57	28.12	28.13	22,006	-0.11(-0.38%)
Jun 05, 2003	28.13	28.29	27.97	28.23	19,547	+0.15(+0.55%)
Jun 04, 2003	27.73	28.28	27.73	28.08	21,230	+0.40(+1.45%)
Jun 03, 2003	27.74	27.82	27.51	27.68	16,828	+0.03(+0.11%)
Jun 02, 2003	27.50	28.04	27.50	27.65	33,269	+0.20(+0.73%)
May 30, 2003	27.04	27.46	27.04	27.45	51,910	+0.49(+1.83%)
May 29, 2003	27.06	27.32	26.84	26.95	19,806	-0.11(-0.40%)
May 28, 2003	27.28	27.28	26.94	27.06	24,854	-0.22(-0.82%)
May 27, 2003	26.53	27.34	26.53	27.28	15,275	+0.53(+1.99%)
May 23, 2003	26.69	26.77	26.57	26.75	25,631	+0.11(+0.41%)
May 22, 2003	26.61	26.77	26.32	26.64	124,662	+0.09(+0.32%)
May 21, 2003	26.53	26.59	26.26	26.56	125,309	+0.22(+0.82%)
May 20, 2003	26.27	26.63	26.10	26.34	20,194	-0.12(-0.47%)
May 19, 2003	26.73	26.84	26.33	26.47	21,100	-0.56(-2.09%)
May 16, 2003	27.15	27.19	26.77	27.03	28,738	-0.01(-0.03%)
May 15, 2003	27.11	27.11	26.84	27.04	14,110	+0.12(+0.43%)
May 14, 2003	27.19	27.19	26.78	26.92	62,913	-0.25(-0.94%)
May 13, 2003	27.06	27.31	26.99	27.18	24,984	-0.08(-0.28%)
May 12, 2003	26.88	27.30	26.70	27.25	26,408	+0.48(+1.79%)
May 09, 2003	26.49	26.91	26.49	26.77	6,602	+0.35(+1.32%)
May 08, 2003	26.68	26.74	26.31	26.43	14,628	-0.25(-0.96%)
May 07, 2003	26.81	26.84	26.47	26.68	20,841	-0.07(-0.26%)
May 06, 2003	26.77	26.98	26.64	26.75	13,851	+0.02(+0.09%)
May 05, 2003	26.92	26.96	26.55	26.73	13,980	+0.08(+0.29%)
May 02, 2003	26.60	26.74	26.38	26.65	145,763	+0.31(+1.17%)
May 01, 2003	26.50	26.50	25.88	26.34	13,721	-0.22(-0.81%)
Apr 30, 2003	26.50	26.79	26.31	26.56	22,136	+0.11(+0.41%)
Apr 29, 2003	26.47	26.61	26.20	26.45	135,277	+0.17(+0.65%)
Apr 28, 2003	25.96	26.32	25.88	26.28	113,400	+0.48(+1.86%)
Apr 25, 2003	26.34	26.34	25.62	25.80	135,666	-0.46(-1.74%)
Apr 24, 2003	26.26	26.60	26.26	26.26	13,074	-0.16(-0.61%)
Apr 23, 2003	26.16	26.49	26.08	26.42	37,411	+0.25(+0.97%)
Apr 22, 2003	25.63	26.16	25.45	26.16	45,567	+0.42(+1.62%)
Apr 21, 2003	25.65	25.83	25.57	25.75	469,912	+0.08(+0.30%)
Apr 17, 2003	25.18	25.67	25.18	25.67	18,900	+0.42(+1.68%)
Apr 16, 2003	25.84	25.84	25.24	25.24	24,078	-0.42(-1.66%)
Apr 15, 2003	25.11	25.67	25.11	25.67	24,207	+0.38(+1.50%)
Apr 14, 2003	24.90	25.29	24.90	25.29	5,048	+0.43(+1.74%)
Apr 11, 2003	25.35	25.35	24.73	24.86	6,084	+0.02(+0.09%)
Apr 10, 2003	24.72	24.85	24.69	24.84	205,699	-0.02(-0.06%)
Apr 09, 2003	25.18	25.41	24.73	24.85	27,961	-0.32(-1.29%)
Apr 08, 2003	25.35	25.35	25.04	25.18	22,783	-0.33(-1.30%)
Apr 07, 2003	25.96	26.03	25.51	25.51	47,250	+0.44(+1.76%)
Apr 04, 2003	25.24	25.30	24.89	25.07	106,280	+0.02(+0.09%)
Apr 03, 2003	25.21	25.31	24.99	25.04	163,368	-0.34(-1.34%)
Apr 02, 2003	25.05	25.45	25.05	25.38	19,806	+0.76(+3.11%)

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.