US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	84.35	84.38	83.84	84.23	11,572	-0.17(-0.20%)
Sep 29, 2004	84.23	84.40	83.87	84.40	3,200	+0.26(+0.31%)
Sep 28, 2004	83.66	84.14	83.46	84.14	4,308	+0.66(+0.79%)
Sep 27, 2004	83.53	83.85	83.48	83.48	9,233	-0.72(-0.86%)
Sep 24, 2004	83.66	84.21	83.58	84.21	6,771	+0.15(+0.17%)
Sep 23, 2004	84.56	84.71	84.06	84.06	17,358	-0.77(-0.91%)
Sep 22, 2004	85.82	85.82	84.83	84.83	16,620	-1.71(-1.98%)
Sep 21, 2004	86.02	86.55	85.86	86.55	2,092	+0.75(+0.87%)
Sep 20, 2004	86.22	86.22	85.66	85.80	6,032	-0.84(-0.97%)
Sep 17, 2004	86.99	86.99	86.60	86.64	3,324	-0.09(-0.10%)
Sep 16, 2004	86.47	86.81	86.47	86.73	1,846	+0.71(+0.83%)
Sep 15, 2004	86.54	86.54	86.02	86.02	3,939	-0.52(-0.60%)
Sep 14, 2004	86.47	86.71	86.32	86.54	6,894	+0.06(+0.08%)
Sep 13, 2004	86.57	86.72	86.42	86.47	4,062	+0.02(+0.03%)
Sep 10, 2004	86.18	86.50	86.05	86.45	1,231	+0.43(+0.50%)
Sep 09, 2004	86.34	86.38	85.77	86.02	2,462	-0.04(-0.05%)
Sep 08, 2004	86.73	86.75	86.06	86.06	7,140	-0.66(-0.76%)
Sep 07, 2004	86.25	86.99	86.25	86.72	6,278	+0.97(+1.14%)
Sep 03, 2004	85.78	86.01	85.74	85.74	3,816	-0.04(-0.05%)
Sep 02, 2004	85.12	85.79	84.85	85.78	5,909	+0.73(+0.86%)
Sep 01, 2004	85.49	85.55	84.93	85.05	1,108	-0.19(-0.22%)
Aug 31, 2004	84.96	85.24	84.56	85.24	5,786	+0.38(+0.45%)
Aug 30, 2004	85.34	85.34	84.86	84.86	6,524	-0.55(-0.65%)
Aug 27, 2004	85.24	85.41	84.95	85.41	3,200	+0.17(+0.20%)
Aug 26, 2004	84.95	85.29	84.95	85.24	120,157	+0.24(+0.28%)
Aug 25, 2004	84.27	85.06	84.22	85.00	3,200	+0.61(+0.72%)
Aug 24, 2004	84.47	84.47	84.09	84.39	9,725	+0.26(+0.31%)
Aug 23, 2004	84.33	84.33	83.98	84.13	2,831	-0.16(-0.19%)
Aug 20, 2004	83.81	84.31	83.81	84.30	8,494	+0.71(+0.86%)
Aug 19, 2004	83.48	83.71	83.48	83.58	3,324	-0.32(-0.38%)
Aug 18, 2004	83.01	83.90	83.01	83.90	6,401	+0.88(+1.06%)
Aug 17, 2004	82.98	83.22	82.98	83.02	6,401	+0.80(+0.97%)
Aug 16, 2004	81.31	82.36	81.31	82.23	7,017	+1.10(+1.35%)
Aug 13, 2004	81.23	81.28	80.85	81.13	4,185	-0.11(-0.14%)
Aug 12, 2004	81.41	81.41	81.10	81.24	2,216	-0.32(-0.40%)
Aug 11, 2004	81.06	81.59	81.06	81.57	3,816	+0.35(+0.43%)
Aug 10, 2004	80.63	81.28	80.63	81.22	3,200	+0.95(+1.18%)
Aug 09, 2004	80.37	80.48	80.09	80.27	5,540	+0.13(+0.16%)
Aug 06, 2004	80.89	80.89	80.09	80.14	6,648	-0.61(-0.75%)
Aug 05, 2004	82.08	82.08	80.75	80.75	2,831	-1.21(-1.48%)
Aug 04, 2004	81.55	82.37	81.49	81.96	1,477	+0.03(+0.04%)
Aug 03, 2004	82.20	82.28	81.92	81.92	12,557	-0.45(-0.55%)
Aug 02, 2004	81.55	82.38	81.45	82.38	1,723	+0.49(+0.60%)
Jul 30, 2004	82.08	82.08	81.58	81.89	5,170	-0.16(-0.20%)
Jul 29, 2004	82.04	82.25	81.70	82.05	4,555	+0.45(+0.56%)
Jul 28, 2004	81.06	81.60	80.70	81.60	2,092	+0.12(+0.15%)
Jul 27, 2004	81.16	81.48	81.06	81.48	2,462	+0.86(+1.07%)
Jul 26, 2004	80.89	80.89	80.58	80.62	1,231	-0.30(-0.37%)
Jul 23, 2004	81.36	81.37	80.92	80.92	3,200	-0.64(-0.79%)
Jul 22, 2004	80.98	81.71	80.37	81.56	11,818	+0.25(+0.31%)
Jul 21, 2004	82.34	82.92	81.31	81.31	8,002	-0.65(-0.79%)
Jul 20, 2004	81.56	82.11	81.54	81.96	6,032	+0.40(+0.49%)
Jul 19, 2004	81.35	81.74	81.16	81.56	2,339	+0.00(+0.00%)
Jul 16, 2004	81.67	81.80	81.12	81.56	1,723	+0.26(+0.32%)
Jul 15, 2004	82.02	82.02	81.29	81.30	4,555	-0.39(-0.48%)
Jul 14, 2004	81.96	82.49	81.63	81.69	20,806	-0.45(-0.55%)
Jul 13, 2004	82.24	82.27	81.92	82.14	3,447	-0.09(-0.11%)
Jul 12, 2004	81.90	82.23	81.75	82.23	2,954	+0.63(+0.77%)
Jul 09, 2004	81.92	81.97	81.54	81.61	3,939	-0.28(-0.35%)
Jul 08, 2004	82.36	82.50	81.84	81.89	5,047	-0.47(-0.57%)
Jul 07, 2004	82.61	82.82	82.36	82.36	6,648	-0.28(-0.34%)
Jul 06, 2004	82.76	82.87	82.28	82.65	8,002	-0.75(-0.90%)
Jul 02, 2004	83.09	83.50	82.70	83.40	3,816	+0.42(+0.51%)