US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.771	9.837	9.653	9.701	677,206	-0.07(-0.67%)
Jun 29, 2009	9.707	9.815	9.637	9.767	401,670	+0.08(+0.81%)
Jun 26, 2009	9.686	9.742	9.642	9.688	507,828	-0.04(-0.45%)
Jun 25, 2009	9.631	9.751	9.611	9.732	1,085,099	+0.26(+2.75%)
Jun 24, 2009	9.475	9.567	9.414	9.471	1,099,212	+0.04(+0.42%)
Jun 23, 2009	9.513	9.556	9.415	9.432	775,573	-0.08(-0.87%)
Jun 22, 2009	9.640	9.642	9.500	9.515	503,314	-0.21(-2.16%)
Jun 19, 2009	9.740	9.821	9.692	9.725	564,456	+0.06(+0.63%)
Jun 18, 2009	9.690	9.742	9.594	9.664	940,606	+0.01(+0.07%)
Jun 17, 2009	9.559	9.775	9.521	9.657	1,215,068	+0.10(+1.01%)
Jun 16, 2009	9.747	9.760	9.528	9.561	1,407,120	-0.16(-1.64%)
Jun 15, 2009	9.850	9.852	9.662	9.721	1,126,194	-0.23(-2.30%)
Jun 12, 2009	9.878	9.953	9.778	9.949	1,208,731	+0.02(+0.23%)
Jun 11, 2009	10.02	10.08	9.915	9.926	1,272,025	-0.07(-0.70%)
Jun 10, 2009	10.18	10.20	9.894	9.996	1,191,078	-0.10(-0.98%)
Jun 09, 2009	10.09	10.15	10.04	10.09	838,196	+0.05(+0.46%)
Jun 08, 2009	9.953	10.13	9.913	10.05	1,257,913	+0.03(+0.26%)
Jun 05, 2009	10.14	10.15	9.913	10.02	1,631,610	-0.03(-0.33%)
Jun 04, 2009	10.10	10.10	9.915	10.06	1,512,779	-0.04(-0.39%)
Jun 03, 2009	10.08	10.12	9.990	10.09	1,407,719	-0.08(-0.80%)
Jun 02, 2009	10.08	10.22	10.06	10.18	1,603,440	+0.05(+0.52%)
Jun 01, 2009	9.874	10.14	9.874	10.12	3,514,363	+0.37(+3.84%)
May 29, 2009	9.677	9.749	9.574	9.749	724,697	+0.12(+1.25%)
May 28, 2009	9.736	9.736	9.482	9.629	659,315	-0.01(-0.09%)
May 27, 2009	9.819	9.889	9.618	9.637	933,703	-0.19(-1.94%)
May 26, 2009	9.449	9.883	9.390	9.828	850,517	+0.28(+2.96%)
May 22, 2009	9.570	9.633	9.438	9.545	779,703	+0.03(+0.28%)
May 21, 2009	9.541	9.655	9.440	9.519	1,119,478	-0.17(-1.72%)
May 20, 2009	9.885	9.981	9.668	9.686	2,158,147	-0.07(-0.76%)
May 19, 2009	9.778	9.850	9.718	9.760	1,755,713	-0.04(-0.40%)
May 18, 2009	9.541	9.802	9.530	9.799	1,127,272	+0.37(+3.90%)
May 15, 2009	9.478	9.642	9.405	9.432	1,239,099	-0.08(-0.81%)
May 14, 2009	9.484	9.635	9.454	9.508	1,861,495	+0.01(+0.07%)
May 13, 2009	9.635	9.662	9.473	9.502	1,234,293	-0.29(-2.93%)
May 12, 2009	9.898	9.988	9.662	9.788	878,011	-0.11(-1.13%)
May 11, 2009	9.885	10.00	9.771	9.900	3,065,010	-0.09(-0.88%)
May 08, 2009	10.12	10.12	9.843	9.988	3,642,902	+0.08(+0.84%)
May 07, 2009	10.08	10.27	9.832	9.904	1,182,420	-0.12(-1.22%)
May 06, 2009	10.10	10.17	9.911	10.03	1,630,897	+0.01(+0.11%)
May 05, 2009	9.985	10.05	9.915	10.02	1,559,064	+0.03(+0.33%)
May 04, 2009	9.751	9.988	9.751	9.983	1,095,383	+0.28(+2.86%)
May 01, 2009	9.753	9.753	9.616	9.705	851,760	-0.04(-0.43%)
Apr 30, 2009	9.808	9.931	9.716	9.747	913,793	+0.09(+0.95%)
Apr 29, 2009	9.454	9.813	9.454	9.655	857,900	+0.23(+2.41%)
Apr 28, 2009	9.311	9.567	9.311	9.427	769,305	-0.00(-0.05%)
Apr 27, 2009	9.373	9.552	9.344	9.432	1,302,507	-0.11(-1.10%)
Apr 24, 2009	9.449	9.642	9.414	9.537	1,486,226	+0.13(+1.35%)
Apr 23, 2009	9.486	9.519	9.276	9.410	1,868,179	-0.01(-0.09%)
Apr 22, 2009	9.283	9.611	9.281	9.419	895,783	+0.04(+0.37%)
Apr 21, 2009	9.200	9.414	9.176	9.384	618,435	+0.17(+1.85%)
Apr 20, 2009	9.320	9.403	9.182	9.213	531,690	-0.32(-3.37%)
Apr 17, 2009	9.513	9.578	9.416	9.535	616,045	+0.07(+0.69%)
Apr 16, 2009	9.364	9.517	9.224	9.469	1,434,464	+0.26(+2.83%)
Apr 15, 2009	9.084	9.213	9.077	9.208	829,122	+0.02(+0.21%)
Apr 14, 2009	9.237	9.292	9.136	9.189	935,933	-0.16(-1.71%)
Apr 13, 2009	9.313	9.388	9.241	9.348	604,761	+0.02(+0.16%)
Apr 09, 2009	9.274	9.366	9.154	9.333	948,624	+0.24(+2.65%)
Apr 08, 2009	8.946	9.116	8.944	9.092	1,392,455	+0.21(+2.34%)
Apr 07, 2009	9.014	9.022	8.870	8.884	714,714	-0.26(-2.82%)
Apr 06, 2009	9.149	9.182	9.036	9.143	604,847	-0.07(-0.76%)
Apr 03, 2009	9.162	9.228	9.079	9.213	695,992	+0.06(+0.67%)
Apr 02, 2009	8.930	9.276	8.930	9.152	1,070,658	+0.38(+4.34%)