US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.29	54.80	53.95	54.25	81,808	+0.33(+0.62%)
Jun 28, 2007	54.06	54.32	53.87	53.91	177,079	+0.04(+0.07%)
Jun 27, 2007	53.01	53.90	52.69	53.88	100,319	+0.49(+0.91%)
Jun 26, 2007	54.47	54.56	53.37	53.39	81,549	-0.87(-1.59%)
Jun 25, 2007	54.73	54.97	54.18	54.26	68,476	-0.64(-1.17%)
Jun 22, 2007	54.90	55.20	54.58	54.90	67,181	-0.19(-0.35%)
Jun 21, 2007	54.76	55.13	54.04	55.09	249,827	+0.41(+0.75%)
Jun 20, 2007	55.53	55.64	54.59	54.68	198,308	-0.73(-1.32%)
Jun 19, 2007	55.11	55.44	54.82	55.41	122,713	+0.35(+0.63%)
Jun 18, 2007	55.56	55.56	55.04	55.07	100,189	+0.01(+0.01%)
Jun 15, 2007	55.32	55.48	55.06	55.06	93,070	+0.42(+0.78%)
Jun 14, 2007	54.39	54.84	54.39	54.63	68,864	+0.48(+0.89%)
Jun 13, 2007	53.27	54.15	53.27	54.15	109,380	+1.15(+2.17%)
Jun 12, 2007	53.30	53.71	52.95	53.00	196,108	-0.58(-1.08%)
Jun 11, 2007	53.58	57.57	53.44	53.58	359,726	-0.43(-0.80%)
Jun 08, 2007	52.96	54.02	52.86	54.02	269,891	+0.90(+1.69%)
Jun 07, 2007	54.22	54.38	53.10	53.12	129,703	-1.20(-2.20%)
Jun 06, 2007	54.77	54.78	54.15	54.32	92,164	-0.80(-1.46%)
Jun 05, 2007	55.19	55.29	54.84	55.12	76,760	-0.19(-0.34%)
Jun 04, 2007	55.24	55.31	55.11	55.31	68,217	-0.09(-0.15%)
Jun 01, 2007	55.11	55.47	55.01	55.39	673,499	+0.70(+1.29%)
May 31, 2007	54.73	55.04	54.59	54.69	42,846	+0.23(+0.43%)
May 30, 2007	53.42	54.51	53.35	54.46	68,734	+0.73(+1.37%)
May 29, 2007	54.04	54.10	53.52	53.72	69,252	-0.16(-0.30%)
May 25, 2007	53.47	53.89	53.38	53.88	49,706	+0.84(+1.59%)
May 24, 2007	53.92	54.39	52.97	53.04	103,296	-0.90(-1.68%)
May 23, 2007	54.19	54.48	53.88	53.95	160,769	+0.14(+0.26%)
May 22, 2007	54.15	54.17	53.74	53.81	126,596	-0.24(-0.44%)
May 21, 2007	54.03	54.36	53.95	54.05	244,779	+0.06(+0.11%)
May 18, 2007	53.68	54.02	53.68	53.98	238,048	+0.46(+0.87%)
May 17, 2007	53.29	53.74	53.01	53.52	129,832	+0.07(+0.13%)
May 16, 2007	53.46	53.49	52.91	53.45	183,681	+0.09(+0.17%)
May 15, 2007	53.30	53.78	53.10	53.36	90,611	+0.31(+0.58%)
May 14, 2007	53.44	53.61	52.83	53.05	83,750	-0.30(-0.56%)
May 11, 2007	52.95	53.40	52.95	53.35	81,420	+0.77(+1.47%)
May 10, 2007	53.34	53.35	52.44	52.58	288,531	-0.99(-1.85%)
May 09, 2007	52.94	53.57	52.94	53.57	41,810	+0.53(+1.01%)
May 08, 2007	52.76	53.07	52.55	53.03	75,724	+0.06(+0.12%)
May 07, 2007	52.84	53.06	52.69	52.97	46,858	+0.63(+1.21%)
May 04, 2007	52.38	52.52	52.07	52.34	110,674	+0.22(+0.41%)
May 03, 2007	52.04	52.23	51.72	52.12	58,638	+0.42(+0.81%)
May 02, 2007	51.06	51.86	51.06	51.71	62,651	+0.82(+1.61%)
May 01, 2007	51.19	51.28	50.56	50.89	333,966	-0.36(-0.69%)
Apr 30, 2007	52.01	52.08	51.24	51.24	130,001	-0.96(-1.84%)
Apr 27, 2007	52.05	52.24	51.82	52.20	49,660	-0.09(-0.18%)
Apr 26, 2007	52.26	52.41	51.91	52.29	105,885	-0.25(-0.49%)
Apr 25, 2007	52.39	52.58	52.11	52.55	188,341	+0.83(+1.60%)
Apr 24, 2007	52.08	52.09	51.46	51.72	72,100	-0.18(-0.34%)
Apr 23, 2007	51.84	52.19	51.84	51.90	28,995	+0.15(+0.30%)
Apr 20, 2007	51.87	51.87	51.52	51.74	288,272	+0.59(+1.16%)
Apr 19, 2007	50.69	51.34	50.63	51.15	59,285	-0.27(-0.53%)
Apr 18, 2007	51.64	51.64	51.34	51.42	138,764	-0.33(-0.64%)
Apr 17, 2007	52.06	52.06	51.69	51.75	164,912	-0.32(-0.62%)
Apr 16, 2007	51.63	52.09	51.63	52.08	200,897	+0.66(+1.29%)
Apr 13, 2007	51.37	51.47	51.01	51.41	103,167	+0.19(+0.38%)
Apr 12, 2007	50.85	51.22	50.64	51.22	673,240	+0.42(+0.82%)
Apr 11, 2007	51.16	51.27	50.52	50.80	326,847	-0.24(-0.47%)
Apr 10, 2007	51.14	51.30	50.94	51.04	69,123	-0.33(-0.65%)
Apr 09, 2007	51.18	51.46	51.18	51.37	456,938	+0.73(+1.43%)
Apr 05, 2007	50.52	50.76	50.52	50.65	75,207	+0.06(+0.12%)
Apr 04, 2007	50.51	50.65	50.38	50.59	67,958	+0.23(+0.46%)
Apr 03, 2007	50.01	50.55	50.00	50.35	184,587	+0.46(+0.93%)

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.