US Industrials Ishares ETF (NY: IYJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.12	30.29	29.11	30.12	71,297	+0.53(+1.81%)
Jan 30, 2008	29.33	30.18	29.33	29.59	75,372	+0.02(+0.06%)
Jan 29, 2008	29.70	29.70	29.39	29.57	135,441	+0.25(+0.87%)
Jan 28, 2008	29.05	29.32	28.74	29.32	148,232	+0.35(+1.22%)
Jan 25, 2008	29.29	29.40	28.87	28.96	122,909	-0.02(-0.08%)
Jan 24, 2008	28.94	29.10	28.75	28.99	582,670	+0.32(+1.11%)
Jan 23, 2008	27.03	28.71	27.03	28.67	813,793	+0.57(+2.03%)
Jan 22, 2008	0.0701	28.23	20.31	28.10	343,286	-0.05(-0.19%)
Jan 21, 2008	28.19	28.68	27.99	28.15	0	+0.00(+0.00%)
Jan 18, 2008	28.19	28.68	27.99	28.15	282,673	+0.14(+0.48%)
Jan 17, 2008	29.06	29.17	27.92	28.02	887,108	-1.04(-3.59%)
Jan 16, 2008	28.98	29.41	28.85	29.06	149,145	-0.11(-0.38%)
Jan 15, 2008	29.44	29.57	29.07	29.17	82,681	-0.62(-2.09%)
Jan 14, 2008	29.62	29.87	29.61	29.79	85,421	+0.29(+0.99%)
Jan 11, 2008	29.82	29.88	29.38	29.50	117,283	-0.54(-1.79%)
Jan 10, 2008	29.49	30.24	29.49	30.03	126,077	+0.33(+1.12%)
Jan 09, 2008	29.51	29.78	29.12	29.70	124,021	+0.20(+0.68%)
Jan 08, 2008	30.35	30.45	29.50	29.50	125,163	-0.77(-2.55%)
Jan 07, 2008	30.67	30.74	30.06	30.27	117,361	-0.27(-0.87%)
Jan 04, 2008	31.15	31.15	30.50	30.54	111,459	-0.90(-2.86%)
Jan 03, 2008	31.39	31.60	31.34	31.44	49,400	+0.12(+0.38%)
Jan 02, 2008	31.76	31.94	31.20	31.32	500,882	-0.56(-1.74%)
Jan 01, 2008	31.96	32.04	31.77	31.87	0	+0.00(+0.00%)
Dec 31, 2007	31.96	32.04	31.77	31.87	50,547	-0.21(-0.66%)
Dec 28, 2007	32.36	32.36	32.02	32.08	59,934	-0.07(-0.23%)
Dec 27, 2007	32.37	32.37	32.06	32.16	60,300	-0.49(-1.49%)
Dec 26, 2007	32.53	32.67	32.47	32.64	70,804	+0.03(+0.08%)
Dec 24, 2007	32.51	32.66	32.48	32.62	64,408	+0.36(+1.13%)
Dec 21, 2007	32.11	32.42	32.11	32.25	71,489	+0.49(+1.56%)
Dec 20, 2007	31.69	31.79	31.44	31.76	63,038	+0.25(+0.79%)
Dec 19, 2007	31.49	31.72	31.32	31.51	106,434	-0.07(-0.21%)
Dec 18, 2007	31.67	31.67	31.20	31.58	80,397	+0.15(+0.47%)
Dec 17, 2007	32.33	32.33	31.38	31.43	71,032	-0.55(-1.71%)
Dec 14, 2007	32.27	32.36	31.97	31.97	50,933	-0.48(-1.47%)
Dec 13, 2007	32.18	32.48	32.08	32.45	52,532	+0.21(+0.67%)
Dec 12, 2007	32.97	32.97	31.98	32.24	139,552	+0.14(+0.44%)
Dec 11, 2007	33.09	33.09	32.10	32.10	216,295	-0.92(-2.78%)
Dec 10, 2007	32.81	33.02	32.75	33.02	133,385	+0.25(+0.75%)
Dec 07, 2007	32.84	32.84	32.70	32.77	45,223	+0.14(+0.43%)
Dec 06, 2007	32.14	32.65	32.13	32.63	86,107	+0.54(+1.68%)
Dec 05, 2007	31.96	32.15	31.94	32.09	100,496	+0.46(+1.45%)
Dec 04, 2007	31.61	31.79	31.61	31.63	71,946	-0.21(-0.67%)
Dec 03, 2007	32.28	32.28	31.74	31.85	620,496	-0.27(-0.83%)
Nov 30, 2007	32.15	32.38	31.90	32.11	147,103	+0.18(+0.56%)
Nov 29, 2007	31.96	32.08	31.84	31.94	87,934	-0.16(-0.50%)
Nov 28, 2007	31.49	32.15	31.41	32.10	87,705	+0.97(+3.12%)
Nov 27, 2007	30.84	31.23	30.75	31.13	89,533	+0.51(+1.66%)
Nov 26, 2007	31.21	31.39	30.60	30.62	144,120	-0.49(-1.56%)
Nov 23, 2007	30.91	31.14	30.90	31.10	91,588	+0.46(+1.49%)
Nov 21, 2007	30.89	30.98	30.65	30.65	199,622	-0.47(-1.51%)
Nov 20, 2007	31.25	31.54	30.79	31.12	116,027	-0.01(-0.03%)
Nov 19, 2007	31.39	31.43	31.04	31.13	240,962	-0.51(-1.61%)
Nov 16, 2007	31.79	31.79	31.33	31.63	124,706	+0.03(+0.08%)
Nov 15, 2007	31.89	31.99	31.51	31.61	105,664	-0.41(-1.27%)
Nov 14, 2007	32.61	32.61	31.96	32.01	64,911	-0.15(-0.46%)
Nov 13, 2007	31.52	32.18	31.52	32.16	58,246	+0.78(+2.48%)
Nov 12, 2007	31.82	32.08	31.38	31.38	317,248	-0.47(-1.48%)
Nov 09, 2007	32.13	32.16	31.85	31.86	319,075	-0.64(-1.98%)
Nov 08, 2007	32.80	32.80	32.04	32.50	102,848	+0.07(+0.20%)
Nov 07, 2007	32.89	33.02	32.40	32.43	151,201	-0.78(-2.35%)
Nov 06, 2007	33.06	33.21	32.79	33.21	184,090	+0.42(+1.28%)
Nov 05, 2007	33.11	33.11	32.60	32.79	138,410	-0.15(-0.46%)
Nov 02, 2007	32.95	32.98	32.56	32.95	204,646	+0.17(+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.