US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	43.38	43.40	42.87	43.19	202,062	+0.40(+0.94%)
Jun 29, 2006	41.64	42.91	41.59	42.79	391,828	+1.61(+3.90%)
Jun 28, 2006	41.25	41.27	40.88	41.18	173,326	+0.11(+0.26%)
Jun 27, 2006	41.60	41.72	41.04	41.08	375,906	-0.56(-1.34%)
Jun 26, 2006	41.37	41.63	41.22	41.63	183,681	+0.23(+0.56%)
Jun 23, 2006	40.84	41.63	40.84	41.40	79,478	+0.41(+1.00%)
Jun 22, 2006	41.08	41.18	40.64	40.99	50,742	-0.30(-0.73%)
Jun 21, 2006	40.21	41.58	40.21	41.29	104,073	+1.06(+2.63%)
Jun 20, 2006	40.29	40.80	40.09	40.23	147,696	+0.00(+0.00%)
Jun 19, 2006	41.33	41.33	40.03	40.23	86,857	-0.92(-2.23%)
Jun 16, 2006	41.42	41.42	40.84	41.15	678,029	-0.24(-0.58%)
Jun 15, 2006	40.52	41.57	40.50	41.39	97,989	+1.52(+3.82%)
Jun 14, 2006	39.14	39.91	39.12	39.87	194,684	+0.56(+1.41%)
Jun 13, 2006	39.59	40.21	39.02	39.31	236,106	-0.74(-1.85%)
Jun 12, 2006	40.98	41.25	40.05	40.06	139,023	-0.97(-2.37%)
Jun 09, 2006	41.48	41.82	40.81	41.03	112,487	-0.30(-0.73%)
Jun 08, 2006	40.79	41.47	39.79	41.33	368,787	-0.19(-0.45%)
Jun 07, 2006	42.49	42.54	41.51	41.52	126,337	-1.10(-2.57%)
Jun 06, 2006	43.00	43.00	42.19	42.61	260,701	-0.42(-0.97%)
Jun 05, 2006	44.44	44.44	42.99	43.03	230,022	-1.41(-3.18%)
Jun 02, 2006	44.52	44.58	44.09	44.44	117,017	+0.35(+0.79%)
Jun 01, 2006	43.35	44.10	43.05	44.10	72,359	+0.58(+1.33%)
May 31, 2006	43.26	43.71	43.17	43.52	112,487	+0.53(+1.24%)
May 30, 2006	43.96	43.96	42.98	42.98	95,141	-0.95(-2.16%)
May 26, 2006	43.42	44.06	43.42	43.93	77,666	+0.63(+1.44%)
May 25, 2006	42.68	43.40	42.64	43.31	267,302	+1.00(+2.37%)
May 24, 2006	42.21	43.02	41.52	42.30	254,746	-0.35(-0.81%)
May 23, 2006	43.27	43.58	42.64	42.65	231,705	+0.21(+0.49%)
May 22, 2006	42.68	42.73	41.60	42.44	342,639	-0.90(-2.07%)
May 19, 2006	43.28	43.56	42.63	43.34	430,273	-0.02(-0.04%)
May 18, 2006	43.88	44.25	43.35	43.35	260,830	-0.53(-1.20%)
May 17, 2006	44.98	45.16	43.70	43.88	325,941	-1.21(-2.67%)
May 16, 2006	45.40	45.63	44.42	45.09	159,216	-0.12(-0.26%)
May 15, 2006	45.28	45.47	44.75	45.20	320,763	-0.83(-1.80%)
May 12, 2006	46.94	46.96	45.92	46.03	259,794	-1.11(-2.36%)
May 11, 2006	48.18	48.23	47.13	47.14	165,947	-0.59(-1.25%)
May 10, 2006	47.78	47.79	47.37	47.73	181,998	-0.02(-0.05%)
May 09, 2006	47.50	47.76	47.35	47.76	119,994	+0.40(+0.85%)
May 08, 2006	47.28	47.41	47.14	47.36	259,406	+0.23(+0.49%)
May 05, 2006	47.05	47.17	46.82	47.12	158,828	+0.32(+0.68%)
May 04, 2006	46.66	46.98	46.55	46.81	111,063	+0.41(+0.88%)
May 03, 2006	46.38	46.44	45.97	46.40	129,832	+0.08(+0.17%)
May 02, 2006	46.20	46.32	45.91	46.32	263,419	+0.36(+0.77%)
May 01, 2006	45.93	46.25	45.87	45.97	158,698	+0.54(+1.19%)
Apr 28, 2006	45.15	45.54	45.15	45.42	120,771	+0.39(+0.87%)
Apr 27, 2006	45.17	45.76	44.84	45.03	538,100	-0.80(-1.74%)
Apr 26, 2006	45.93	46.27	45.72	45.83	161,417	-0.08(-0.17%)
Apr 25, 2006	46.55	46.55	45.67	45.90	181,481	-0.28(-0.60%)
Apr 24, 2006	45.87	46.21	45.82	46.18	155,721	+0.04(+0.08%)
Apr 21, 2006	46.04	46.42	45.89	46.14	268,338	+0.58(+1.27%)
Apr 20, 2006	45.91	46.00	45.19	45.56	234,941	-0.49(-1.07%)
Apr 19, 2006	45.53	46.09	45.21	46.06	129,056	+0.62(+1.36%)
Apr 18, 2006	44.60	45.53	44.59	45.44	245,556	+1.26(+2.85%)
Apr 17, 2006	43.96	44.27	43.96	44.18	51,777	+0.36(+0.83%)
Apr 13, 2006	43.73	43.87	43.32	43.82	139,282	+0.09(+0.21%)
Apr 12, 2006	43.64	43.73	43.42	43.73	75,854	+0.25(+0.57%)
Apr 11, 2006	44.35	44.37	43.39	43.48	71,323	-0.27(-0.62%)
Apr 10, 2006	44.13	44.13	43.61	43.75	148,861	-0.06(-0.14%)
Apr 07, 2006	44.44	44.53	43.76	43.81	101,872	-0.62(-1.39%)
Apr 06, 2006	44.27	44.47	44.07	44.43	46,729	+0.25(+0.58%)
Apr 05, 2006	43.86	44.21	43.53	44.17	71,582	+0.49(+1.11%)
Apr 04, 2006	43.60	43.74	43.43	43.69	95,529	+0.14(+0.32%)

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.