US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.49	11.49	11.29	11.42	177,715	-0.06(-0.51%)
Sep 29, 2009	11.47	11.55	11.42	11.48	126,496	+0.08(+0.71%)
Sep 28, 2009	11.31	11.45	11.31	11.40	211,405	+0.16(+1.44%)
Sep 25, 2009	11.31	11.33	11.21	11.24	173,508	-0.08(-0.71%)
Sep 24, 2009	11.45	11.47	11.26	11.32	188,863	-0.12(-1.05%)
Sep 23, 2009	11.60	11.62	11.44	11.44	229,935	-0.15(-1.27%)
Sep 22, 2009	11.60	11.65	11.58	11.59	154,630	-0.01(-0.06%)
Sep 21, 2009	11.52	11.61	11.45	11.59	124,500	+0.03(+0.27%)
Sep 18, 2009	11.56	11.60	11.50	11.56	91,025	+0.05(+0.40%)
Sep 17, 2009	11.56	11.64	11.45	11.52	411,763	+0.09(+0.75%)
Sep 16, 2009	11.43	11.55	11.39	11.43	457,979	+0.05(+0.42%)
Sep 15, 2009	11.33	11.41	11.28	11.38	259,732	+0.04(+0.39%)
Sep 14, 2009	11.23	11.36	11.21	11.34	142,870	+0.05(+0.47%)
Sep 11, 2009	11.34	11.34	11.24	11.29	150,112	-0.03(-0.27%)
Sep 10, 2009	11.20	11.32	11.15	11.32	95,333	+0.14(+1.21%)
Sep 09, 2009	11.08	11.20	11.01	11.18	200,275	+0.11(+1.03%)
Sep 08, 2009	11.10	11.11	11.01	11.07	220,355	+0.07(+0.64%)
Sep 04, 2009	10.88	11.01	10.82	11.00	356,619	+0.14(+1.27%)
Sep 03, 2009	10.76	10.86	10.73	10.86	321,303	+0.15(+1.41%)
Sep 02, 2009	10.73	10.74	10.66	10.71	219,550	-0.04(-0.39%)
Sep 01, 2009	10.85	11.04	10.72	10.75	462,671	-0.17(-1.52%)
Aug 31, 2009	10.99	11.01	10.88	10.92	128,433	-0.13(-1.19%)
Aug 28, 2009	11.14	11.14	10.99	11.05	169,574	-0.01(-0.12%)
Aug 27, 2009	11.02	11.08	10.89	11.06	200,531	+0.03(+0.24%)
Aug 26, 2009	10.96	11.10	10.94	11.03	387,046	+0.05(+0.42%)
Aug 25, 2009	10.92	11.08	10.89	10.99	406,417	+0.13(+1.17%)
Aug 24, 2009	10.92	10.97	10.83	10.86	134,501	-0.04(-0.32%)
Aug 21, 2009	10.77	10.92	10.76	10.90	233,544	+0.19(+1.74%)
Aug 20, 2009	10.61	10.73	10.60	10.71	149,993	+0.08(+0.78%)
Aug 19, 2009	10.43	10.65	10.43	10.63	238,716	+0.11(+1.00%)
Aug 18, 2009	10.46	10.55	10.44	10.52	421,037	+0.08(+0.73%)
Aug 17, 2009	10.51	10.51	10.42	10.45	485,533	-0.28(-2.61%)
Aug 14, 2009	10.86	10.89	10.63	10.73	211,039	-0.13(-1.19%)
Aug 13, 2009	10.82	10.87	10.68	10.85	1,433,180	+0.06(+0.57%)
Aug 12, 2009	10.70	10.89	10.70	10.79	252,669	+0.09(+0.80%)
Aug 11, 2009	10.77	10.77	10.65	10.71	253,792	-0.09(-0.81%)
Aug 10, 2009	10.83	10.84	10.72	10.80	388,654	-0.04(-0.40%)
Aug 07, 2009	10.65	10.89	10.62	10.84	452,967	+0.27(+2.57%)
Aug 06, 2009	10.60	10.71	10.52	10.57	224,051	+0.00(+0.04%)
Aug 05, 2009	10.64	10.64	10.47	10.56	366,487	-0.04(-0.41%)
Aug 04, 2009	10.59	10.66	10.56	10.61	1,192,229	+0.01(+0.08%)
Aug 03, 2009	10.52	10.60	10.42	10.60	2,867,699	+0.18(+1.74%)
Jul 31, 2009	10.45	10.49	10.38	10.42	269,225	-0.03(-0.31%)
Jul 30, 2009	10.44	10.56	10.43	10.45	605,766	+0.11(+1.10%)
Jul 29, 2009	10.35	10.43	10.28	10.34	184,280	-0.03(-0.32%)
Jul 28, 2009	10.29	10.39	10.28	10.37	389,148	+0.02(+0.23%)
Jul 27, 2009	10.32	10.36	10.22	10.34	402,484	-0.01(-0.08%)
Jul 24, 2009	10.29	10.37	10.21	10.35	1,308,556	+0.03(+0.25%)
Jul 23, 2009	10.14	10.40	10.08	10.33	560,303	+0.16(+1.62%)
Jul 22, 2009	10.04	10.23	10.04	10.16	537,661	+0.07(+0.67%)
Jul 21, 2009	10.15	10.18	9.955	10.09	770,127	-0.02(-0.22%)
Jul 20, 2009	9.975	10.13	9.964	10.12	701,273	+0.18(+1.76%)
Jul 17, 2009	9.926	9.950	9.876	9.942	587,276	+0.02(+0.22%)
Jul 16, 2009	9.819	9.955	9.778	9.920	692,077	+0.09(+0.94%)
Jul 15, 2009	9.688	9.841	9.643	9.828	450,930	+0.24(+2.53%)
Jul 14, 2009	9.506	9.612	9.454	9.585	658,351	+0.09(+0.99%)
Jul 13, 2009	9.373	9.497	9.373	9.491	959,452	+0.17(+1.78%)
Jul 10, 2009	9.307	9.445	9.261	9.324	1,185,258	-0.05(-0.51%)
Jul 09, 2009	9.403	9.432	9.316	9.373	704,905	+0.02(+0.21%)
Jul 08, 2009	9.322	9.377	9.241	9.353	4,276,254	+0.08(+0.87%)
Jul 07, 2009	9.429	9.429	9.248	9.272	595,550	-0.18(-1.92%)
Jul 06, 2009	9.390	9.489	9.333	9.454	750,962	+0.02(+0.23%)
Jul 02, 2009	9.657	9.657	9.432	9.432	566,452	-0.31(-3.15%)