US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	34.83	34.96	34.56	34.88	47,506	+0.18(+0.51%)
Jun 29, 2004	34.30	34.70	34.18	34.70	52,295	+0.52(+1.51%)
Jun 28, 2004	34.56	34.62	34.15	34.18	40,774	-0.18(-0.52%)
Jun 25, 2004	34.36	34.56	34.20	34.36	33,137	-0.08(-0.22%)
Jun 24, 2004	34.42	34.59	34.37	34.44	598,939	-0.02(-0.04%)
Jun 23, 2004	33.93	34.45	33.93	34.45	296,298	+0.42(+1.23%)
Jun 22, 2004	33.77	34.04	33.59	34.04	44,140	+0.06(+0.18%)
Jun 21, 2004	33.97	34.09	33.84	33.98	107,179	-0.12(-0.36%)
Jun 18, 2004	33.60	34.13	33.60	34.10	39,092	+0.64(+1.92%)
Jun 17, 2004	33.39	33.56	33.27	33.46	155,462	+0.01(+0.02%)
Jun 16, 2004	33.30	33.45	33.03	33.45	151,191	+0.21(+0.63%)
Jun 15, 2004	33.41	33.53	33.24	33.24	26,018	+0.24(+0.73%)
Jun 14, 2004	33.27	33.40	32.95	33.00	51,907	-0.58(-1.73%)
Jun 10, 2004	33.55	33.67	33.44	33.58	33,655	+0.15(+0.46%)
Jun 09, 2004	33.74	33.74	33.39	33.43	159,475	-0.32(-0.94%)
Jun 08, 2004	33.64	33.80	33.51	33.74	31,454	-0.04(-0.11%)
Jun 07, 2004	33.35	33.78	33.31	33.78	210,606	+0.66(+2.01%)
Jun 04, 2004	32.96	33.28	32.85	33.12	34,043	+0.36(+1.11%)
Jun 03, 2004	33.30	33.32	32.76	32.76	137,340	-0.63(-1.90%)
Jun 02, 2004	33.50	33.50	33.06	33.39	37,021	+0.03(+0.09%)
Jun 01, 2004	33.27	33.45	33.10	33.36	694,598	+0.05(+0.16%)
May 28, 2004	33.44	33.45	33.16	33.30	38,962	-0.14(-0.42%)
May 27, 2004	33.14	33.56	33.14	33.44	79,478	+0.38(+1.14%)
May 26, 2004	32.99	33.14	32.92	33.06	67,699	+0.09(+0.26%)
May 25, 2004	32.26	32.99	32.14	32.98	95,271	+0.54(+1.67%)
May 24, 2004	32.18	32.64	32.18	32.44	81,032	+0.36(+1.13%)
May 21, 2004	32.21	32.43	31.99	32.08	48,282	+0.42(+1.32%)
May 20, 2004	31.64	32.05	31.57	31.66	50,353	-0.12(-0.39%)
May 19, 2004	32.03	32.57	31.60	31.78	173,196	+0.09(+0.29%)
May 18, 2004	31.19	31.77	31.19	31.69	197,532	+0.58(+1.86%)
May 17, 2004	31.33	31.44	31.07	31.11	82,585	-0.70(-2.19%)
May 14, 2004	31.97	31.97	31.62	31.81	286,978	-0.06(-0.19%)
May 13, 2004	31.44	31.98	31.44	31.87	146,272	+0.34(+1.08%)
May 12, 2004	31.64	31.64	31.00	31.53	67,440	-0.07(-0.22%)
May 11, 2004	31.42	31.70	31.34	31.60	224,586	+0.42(+1.34%)
May 10, 2004	30.93	31.56	30.81	31.18	993,744	-0.15(-0.49%)
May 07, 2004	32.25	32.45	31.33	31.33	462,116	-1.15(-3.54%)
May 06, 2004	32.43	32.64	32.18	32.48	192,224	-0.43(-1.31%)
May 05, 2004	33.18	33.18	32.87	32.92	41,939	-0.07(-0.21%)
May 04, 2004	32.64	33.31	32.64	32.99	191,448	+0.35(+1.06%)
May 03, 2004	32.52	32.76	32.30	32.64	330,083	+0.05(+0.14%)
Apr 30, 2004	32.72	32.94	32.50	32.59	73,912	-0.11(-0.33%)
Apr 29, 2004	33.18	33.44	32.45	32.70	287,625	-0.46(-1.40%)
Apr 28, 2004	33.91	33.91	33.12	33.16	356,748	-1.19(-3.46%)
Apr 27, 2004	34.38	34.53	34.22	34.35	140,058	-0.02(-0.07%)
Apr 26, 2004	34.61	34.76	34.22	34.38	31,713	-0.05(-0.13%)
Apr 23, 2004	34.84	34.84	34.04	34.42	47,506	-0.29(-0.85%)
Apr 22, 2004	33.64	34.76	33.64	34.72	352,347	+1.01(+3.00%)
Apr 21, 2004	33.91	33.91	33.34	33.71	56,826	-0.05(-0.16%)
Apr 20, 2004	34.76	34.83	33.76	33.76	81,938	-0.97(-2.78%)
Apr 19, 2004	34.88	34.88	34.49	34.73	197,532	-0.08(-0.22%)
Apr 16, 2004	34.39	34.80	34.39	34.80	44,528	+0.39(+1.15%)
Apr 15, 2004	34.42	34.45	34.10	34.41	185,234	+0.29(+0.86%)
Apr 14, 2004	34.00	34.52	33.99	34.12	72,747	-0.03(-0.09%)
Apr 13, 2004	35.00	35.00	34.00	34.15	75,724	-0.73(-2.10%)
Apr 12, 2004	34.49	34.93	34.49	34.88	49,836	+0.43(+1.26%)
Apr 08, 2004	34.92	34.93	34.32	34.45	157,663	-0.25(-0.73%)
Apr 07, 2004	34.96	35.10	34.61	34.70	92,811	-0.49(-1.40%)
Apr 06, 2004	35.00	35.20	34.83	35.20	151,449	+0.20(+0.57%)
Apr 05, 2004	35.11	35.11	34.77	35.00	138,376	-0.09(-0.26%)
Apr 02, 2004	34.76	35.14	34.70	35.09	145,883	+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.