US Financials Ishares ETF (NY: IYF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.97	37.01	36.83	36.94	51,001	-0.01(-0.02%)
May 27, 2005	36.87	36.98	36.86	36.94	49,478	+0.07(+0.20%)
May 26, 2005	36.67	36.93	36.67	36.87	49,732	+0.19(+0.50%)
May 25, 2005	36.85	36.85	36.58	36.68	30,956	-0.07(-0.20%)
May 24, 2005	36.83	36.85	36.68	36.76	26,388	-0.22(-0.61%)
May 23, 2005	36.86	37.09	36.86	36.98	139,809	+0.01(+0.03%)
May 20, 2005	36.89	36.98	36.73	36.97	148,183	+0.03(+0.08%)
May 19, 2005	36.93	36.98	36.78	36.94	12,686	+0.08(+0.22%)
May 18, 2005	36.53	36.95	36.53	36.86	31,717	+0.41(+1.11%)
May 17, 2005	36.14	36.50	36.04	36.45	43,896	+0.22(+0.60%)
May 16, 2005	35.63	36.24	35.63	36.24	19,284	+0.58(+1.61%)
May 13, 2005	35.83	35.91	35.43	35.66	41,359	-0.17(-0.48%)
May 12, 2005	36.27	36.37	35.84	35.84	25,373	-0.41(-1.14%)
May 11, 2005	36.14	36.32	35.98	36.25	35,269	+0.15(+0.43%)
May 10, 2005	36.34	36.34	36.03	36.10	42,628	-0.42(-1.15%)
May 09, 2005	36.20	36.55	36.20	36.52	17,761	+0.31(+0.85%)
May 06, 2005	36.53	36.56	36.20	36.21	404,205	-0.27(-0.73%)
May 05, 2005	36.54	36.68	36.26	36.48	100,480	-0.11(-0.30%)
May 04, 2005	35.99	36.59	35.97	36.59	97,689	+0.70(+1.94%)
May 03, 2005	35.95	36.14	35.76	35.89	61,150	-0.05(-0.14%)
May 02, 2005	35.92	36.06	35.62	35.94	82,464	+0.16(+0.44%)
Apr 29, 2005	35.38	35.82	35.16	35.78	36,538	+0.46(+1.29%)
Apr 28, 2005	35.68	35.69	35.31	35.33	72,569	-0.35(-0.99%)
Apr 27, 2005	35.19	35.74	35.10	35.68	173,049	+0.45(+1.28%)
Apr 26, 2005	35.30	35.54	35.23	35.23	24,866	-0.15(-0.44%)
Apr 25, 2005	34.98	35.39	34.98	35.39	110,376	+0.42(+1.19%)
Apr 22, 2005	35.06	35.17	34.78	34.97	25,881	-0.09(-0.27%)
Apr 21, 2005	34.88	35.08	34.54	35.06	192,587	+0.26(+0.76%)
Apr 20, 2005	35.18	35.20	34.80	34.80	51,255	-0.47(-1.34%)
Apr 19, 2005	35.37	35.40	35.23	35.27	44,911	+0.12(+0.35%)
Apr 18, 2005	35.06	35.25	34.95	35.15	64,195	+0.29(+0.83%)
Apr 15, 2005	35.22	35.48	34.86	34.86	35,015	-0.36(-1.02%)
Apr 14, 2005	35.63	35.63	35.22	35.22	60,135	-0.49(-1.38%)
Apr 13, 2005	36.18	36.18	35.60	35.71	21,314	-0.46(-1.27%)
Apr 12, 2005	35.61	36.22	35.50	36.18	38,821	+0.50(+1.39%)
Apr 11, 2005	35.79	35.79	35.66	35.68	72,822	+0.03(+0.08%)
Apr 08, 2005	35.90	35.96	35.65	35.65	11,164	-0.23(-0.65%)
Apr 07, 2005	35.83	36.10	35.78	35.88	130,421	+0.09(+0.25%)
Apr 06, 2005	35.80	35.94	35.75	35.79	70,031	+0.21(+0.60%)
Apr 05, 2005	35.71	35.79	35.55	35.58	156,556	+0.02(+0.04%)
Apr 04, 2005	35.41	35.61	34.99	35.56	112,406	+0.15(+0.43%)
Apr 01, 2005	36.09	36.15	35.20	35.41	121,540	-0.34(-0.94%)
Mar 31, 2005	35.92	36.01	35.75	35.75	44,657	-0.08(-0.23%)
Mar 30, 2005	35.53	35.85	35.44	35.83	27,403	+0.40(+1.13%)
Mar 29, 2005	35.53	35.86	35.41	35.43	23,851	-0.16(-0.44%)
Mar 28, 2005	35.51	35.75	35.47	35.58	65,464	+0.17(+0.48%)
Mar 24, 2005	35.51	35.78	35.41	35.41	54,553	-0.25(-0.71%)
Mar 23, 2005	35.61	35.86	35.51	35.67	189,288	-0.10(-0.28%)
Mar 22, 2005	36.41	36.44	35.69	35.77	167,213	-0.57(-1.56%)
Mar 21, 2005	36.60	36.60	36.23	36.33	92,360	-0.30(-0.82%)
Mar 18, 2005	36.81	36.81	36.47	36.63	37,299	-0.19(-0.50%)
Mar 17, 2005	36.73	36.95	36.70	36.82	46,180	-0.11(-0.31%)
Mar 16, 2005	37.12	37.12	36.85	36.93	52,523	-0.34(-0.91%)
Mar 15, 2005	37.60	37.63	37.27	37.27	20,552	-0.13(-0.36%)
Mar 14, 2005	37.35	37.47	37.28	37.40	54,300	+0.12(+0.33%)
Mar 11, 2005	37.55	37.61	37.13	37.28	22,582	-0.25(-0.67%)
Mar 10, 2005	37.41	37.64	37.35	37.53	39,075	+0.13(+0.34%)
Mar 09, 2005	37.83	37.83	37.39	37.41	204,259	-0.50(-1.32%)
Mar 08, 2005	37.99	37.99	37.81	37.91	47,195	-0.07(-0.18%)
Mar 07, 2005	37.97	38.14	37.88	37.98	30,448	+0.07(+0.19%)
Mar 04, 2005	37.65	37.97	37.63	37.91	510,014	+0.47(+1.26%)
Mar 03, 2005	37.52	37.62	37.21	37.43	30,194	-0.07(-0.18%)
Mar 02, 2005	37.54	37.74	37.38	37.50	520,163	-0.20(-0.52%)

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.