US Industrials Ishares ETF (NY: IYJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.86	35.52	34.47	34.68	139,884	+0.23(+0.67%)
Mar 30, 2009	35.02	35.06	34.02	34.45	162,784	-2.45(-6.64%)
Mar 26, 2009	35.73	36.96	35.73	36.90	144,497	+1.70(+4.83%)
Mar 25, 2009	35.46	36.21	34.22	35.20	140,872	-0.15(-0.42%)
Mar 24, 2009	34.99	36.02	34.95	35.35	180,215	-0.30(-0.84%)
Mar 23, 2009	34.64	35.65	34.58	35.65	168,204	+2.42(+7.28%)
Mar 20, 2009	34.25	34.39	33.00	33.23	189,528	-1.10(-3.20%)
Mar 19, 2009	34.67	35.18	34.23	34.33	152,669	-0.17(-0.49%)
Mar 18, 2009	33.59	35.00	33.05	34.50	292,242	+0.66(+1.95%)
Mar 17, 2009	33.00	33.85	32.62	33.84	241,989	+0.86(+2.61%)
Mar 16, 2009	33.09	34.05	32.95	32.98	235,815	+0.19(+0.58%)
Mar 13, 2009	33.23	33.31	32.25	32.79	0	+0.08(+0.24%)
Mar 12, 2009	31.31	32.92	30.98	32.71	179,412	+1.28(+4.07%)
Mar 11, 2009	31.54	32.06	31.07	31.43	400,340	+0.24(+0.77%)
Mar 10, 2009	29.64	31.25	29.39	31.19	537,712	+2.23(+7.70%)
Mar 09, 2009	28.79	29.91	28.74	28.96	511,771	-0.31(-1.06%)
Mar 06, 2009	29.63	30.18	28.58	29.27	0	-0.05(-0.17%)
Mar 05, 2009	29.89	30.34	29.16	29.32	400,211	-1.38(-4.50%)
Mar 04, 2009	30.47	31.22	29.88	30.70	209,370	+0.36(+1.19%)
Mar 02, 2009	31.56	31.64	30.18	30.34	293,495	-2.07(-6.39%)
Feb 27, 2009	32.62	33.19	32.11	32.41	0	-0.67(-2.03%)
Feb 26, 2009	34.34	34.34	32.94	33.08	170,134	-0.51(-1.52%)
Feb 25, 2009	33.91	34.25	33.12	33.59	256,060	-0.70(-2.04%)
Feb 24, 2009	33.68	34.59	32.91	34.29	280,055	+1.07(+3.22%)
Feb 23, 2009	35.04	35.20	33.12	33.22	152,354	-1.63(-4.68%)
Feb 20, 2009	35.04	35.24	34.05	34.85	174,502	-0.60(-1.69%)
Feb 19, 2009	36.34	36.73	35.28	35.45	134,853	-0.68(-1.88%)
Feb 18, 2009	36.54	36.97	35.72	36.13	173,915	-0.18(-0.50%)
Feb 17, 2009	37.11	37.11	36.06	36.31	118,847	-1.70(-4.47%)
Feb 13, 2009	38.22	38.82	37.97	38.01	117,086	-0.24(-0.63%)
Feb 12, 2009	37.78	38.25	36.94	38.25	179,728	-0.16(-0.42%)
Feb 11, 2009	38.62	38.80	37.94	38.41	152,140	+0.10(+0.26%)
Feb 10, 2009	39.92	40.23	38.00	38.31	97,918	-1.97(-4.89%)
Feb 09, 2009	39.70	40.50	39.41	40.28	146,709	+0.74(+1.87%)
Feb 06, 2009	38.62	39.87	38.59	39.54	98,139	+0.95(+2.46%)
Feb 05, 2009	37.91	39.04	37.46	38.59	159,595	+0.25(+0.65%)
Feb 04, 2009	38.45	39.18	38.16	38.34	259,127	+0.04(+0.10%)
Feb 03, 2009	37.90	38.50	37.64	38.30	170,268	+0.70(+1.86%)
Feb 02, 2009	37.75	37.92	37.09	37.60	91,798	-0.69(-1.80%)
Jan 30, 2009	39.41	39.48	38.00	38.29	0	-1.04(-2.64%)
Jan 29, 2009	40.18	40.26	39.21	39.33	64,160	-1.47(-3.60%)
Jan 28, 2009	40.64	41.12	40.21	40.80	141,498	+1.19(+3.00%)
Jan 27, 2009	39.05	39.80	38.97	39.61	109,942	+0.83(+2.14%)
Jan 26, 2009	38.70	39.56	38.25	38.78	112,216	+0.31(+0.81%)
Jan 23, 2009	38.25	39.13	38.00	38.47	116,157	-0.87(-2.21%)
Jan 22, 2009	38.71	39.71	38.26	39.34	123,370	-0.37(-0.93%)
Jan 21, 2009	39.25	39.75	38.18	39.71	60,843	+1.11(+2.88%)
Jan 20, 2009	40.49	40.49	38.47	38.60	115,509	-2.04(-5.02%)
Jan 16, 2009	40.89	41.00	39.42	40.64	66,550	+0.41(+1.02%)
Jan 15, 2009	39.86	40.67	38.63	40.23	129,226	+0.24(+0.60%)
Jan 14, 2009	40.64	40.66	39.68	39.99	69,289	-1.52(-3.66%)
Jan 13, 2009	41.85	42.14	40.92	41.51	141,709	-0.59(-1.40%)
Jan 12, 2009	43.10	43.10	41.77	42.10	60,403	-1.07(-2.49%)
Jan 09, 2009	44.02	44.12	42.88	43.17	60,335	-0.79(-1.79%)
Jan 08, 2009	43.63	44.03	43.22	43.96	109,541	+0.14(+0.31%)
Jan 07, 2009	44.79	44.79	43.56	43.82	83,291	-1.63(-3.58%)
Jan 06, 2009	44.99	45.80	44.92	45.45	60,882	+0.85(+1.91%)
Jan 05, 2009	44.48	45.00	44.10	44.60	49,109	-0.01(-0.02%)
Jan 02, 2009	43.37	44.91	42.94	44.61	0	+1.55(+3.60%)

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.