US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.31	12.15	12.15	12.15	66,702	-0.13(-1.05%)
Dec 30, 2009	12.31	12.31	12.24	12.28	325,315	-0.03(-0.27%)
Dec 29, 2009	12.30	12.33	12.29	12.31	171,374	+0.01(+0.11%)
Dec 28, 2009	12.30	12.33	12.24	12.29	269,760	+0.01(+0.11%)
Dec 24, 2009	12.32	12.32	12.26	12.28	131,321	+0.01(+0.05%)
Dec 23, 2009	12.23	12.28	12.17	12.28	108,633	+0.02(+0.14%)
Dec 22, 2009	12.24	12.31	12.23	12.26	92,039	+0.02(+0.16%)
Dec 21, 2009	12.11	12.27	12.08	12.24	146,603	+0.16(+1.34%)
Dec 18, 2009	12.06	12.08	11.94	12.08	322,806	+0.03(+0.22%)
Dec 17, 2009	12.11	12.13	12.04	12.05	241,763	-0.14(-1.17%)
Dec 16, 2009	12.22	12.28	12.17	12.19	174,622	+0.01(+0.05%)
Dec 15, 2009	12.23	12.26	12.14	12.19	108,953	-0.06(-0.48%)
Dec 14, 2009	12.23	12.25	12.15	12.24	225,280	+0.08(+0.67%)
Dec 11, 2009	12.11	12.18	12.10	12.16	878,866	+0.14(+1.13%)
Dec 10, 2009	11.94	12.06	11.92	12.03	333,100	+0.14(+1.18%)
Dec 09, 2009	11.85	11.91	11.80	11.89	223,845	+0.00(+0.02%)
Dec 08, 2009	11.96	11.96	11.78	11.89	160,286	-0.11(-0.91%)
Dec 07, 2009	11.97	12.04	11.96	11.99	153,300	+0.05(+0.38%)
Dec 04, 2009	11.96	12.06	11.80	11.95	341,693	+0.11(+0.89%)
Dec 03, 2009	11.94	12.00	11.84	11.84	141,230	-0.10(-0.81%)
Dec 02, 2009	11.91	12.00	11.91	11.94	257,507	+0.02(+0.17%)
Dec 01, 2009	11.85	11.96	11.81	11.92	311,440	+0.15(+1.30%)
Nov 30, 2009	11.70	11.83	11.66	11.77	233,220	-0.04(-0.33%)
Nov 27, 2009	11.72	11.88	11.63	11.81	304,564	-0.16(-1.32%)
Nov 25, 2009	11.89	11.97	11.88	11.96	244,742	+0.09(+0.76%)
Nov 24, 2009	11.88	11.90	11.82	11.87	325,159	-0.01(-0.09%)
Nov 23, 2009	11.91	12.00	11.84	11.89	794,378	+0.08(+0.67%)
Nov 20, 2009	11.79	11.88	11.74	11.81	413,773	-0.04(-0.33%)
Nov 19, 2009	11.87	11.87	11.74	11.85	361,709	-0.11(-0.90%)
Nov 18, 2009	11.97	11.98	11.88	11.95	259,741	-0.02(-0.16%)
Nov 17, 2009	11.99	11.99	11.85	11.97	255,583	-0.05(-0.40%)
Nov 16, 2009	11.96	12.06	11.92	12.02	359,086	+0.15(+1.27%)
Nov 13, 2009	11.80	11.89	11.74	11.87	400,679	+0.13(+1.10%)
Nov 12, 2009	11.84	11.92	11.71	11.74	385,223	-0.09(-0.78%)
Nov 11, 2009	11.87	11.92	11.77	11.83	221,940	+0.05(+0.46%)
Nov 10, 2009	11.78	11.83	11.72	11.78	314,039	+0.00(+0.04%)
Nov 09, 2009	11.57	11.78	11.57	11.77	271,542	+0.23(+1.97%)
Nov 06, 2009	11.41	11.56	11.40	11.55	272,570	+0.10(+0.90%)
Nov 05, 2009	11.28	11.45	11.25	11.44	528,231	+0.13(+1.18%)
Nov 04, 2009	11.33	11.46	11.29	11.31	659,886	+0.04(+0.33%)
Nov 03, 2009	11.10	11.31	11.10	11.27	616,182	+0.02(+0.19%)
Nov 02, 2009	11.17	11.33	11.12	11.25	472,475	+0.09(+0.76%)
Oct 30, 2009	11.40	11.49	11.15	11.17	674,570	-0.26(-2.32%)
Oct 29, 2009	11.25	11.46	11.25	11.43	308,790	+0.25(+2.21%)
Oct 28, 2009	11.40	11.44	11.17	11.18	494,355	-0.26(-2.26%)
Oct 27, 2009	11.60	11.64	11.40	11.44	482,814	-0.18(-1.53%)
Oct 26, 2009	11.69	11.86	11.59	11.62	361,677	-0.08(-0.69%)
Oct 23, 2009	11.71	11.71	11.67	11.70	313,094	-0.09(-0.78%)
Oct 22, 2009	11.65	11.83	11.60	11.79	187,543	+0.14(+1.18%)
Oct 21, 2009	11.85	11.99	11.64	11.65	481,384	-0.21(-1.81%)
Oct 20, 2009	11.80	11.88	11.80	11.87	331,665	-0.08(-0.66%)
Oct 19, 2009	11.82	11.98	11.81	11.95	171,237	+0.13(+1.09%)
Oct 16, 2009	11.77	11.85	11.67	11.82	195,684	-0.02(-0.17%)
Oct 15, 2009	11.76	11.84	11.75	11.84	270,034	+0.05(+0.45%)
Oct 14, 2009	11.75	11.81	11.73	11.78	317,881	+0.16(+1.34%)
Oct 13, 2009	11.59	11.68	11.57	11.63	210,418	+0.03(+0.28%)
Oct 12, 2009	11.69	11.70	11.56	11.60	159,432	-0.01(-0.08%)
Oct 09, 2009	11.58	11.61	11.52	11.61	139,965	+0.02(+0.15%)
Oct 08, 2009	11.49	11.66	11.49	11.59	336,942	+0.14(+1.26%)
Oct 07, 2009	11.42	11.46	11.38	11.44	382,281	+0.03(+0.29%)
Oct 06, 2009	11.30	11.46	11.29	11.41	296,176	+0.17(+1.48%)
Oct 05, 2009	11.11	11.28	11.11	11.24	398,820	+0.13(+1.18%)
Oct 02, 2009	11.11	11.19	11.09	11.11	313,898	-0.10(-0.88%)