US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	61.81	62.95	61.81	62.54	29,547	+0.54(+0.86%)
Jan 30, 2003	63.36	63.44	62.01	62.01	5,293	-1.08(-1.71%)
Jan 29, 2003	62.15	63.17	61.82	63.09	6,524	+0.15(+0.23%)
Jan 28, 2003	62.34	62.94	62.34	62.94	10,095	+0.48(+0.77%)
Jan 27, 2003	62.96	63.24	62.15	62.46	7,756	-0.89(-1.40%)
Jan 24, 2003	64.68	64.68	63.00	63.35	21,544	-1.87(-2.86%)
Jan 23, 2003	65.02	65.22	64.70	65.22	1,846	+1.03(+1.61%)
Jan 22, 2003	64.98	65.10	64.19	64.19	14,650	-1.36(-2.07%)
Jan 21, 2003	66.93	66.93	65.31	65.54	25,361	-0.97(-1.45%)
Jan 17, 2003	66.16	66.57	66.14	66.51	2,462	-0.02(-0.02%)
Jan 16, 2003	67.34	67.42	66.52	66.52	10,095	-0.71(-1.06%)
Jan 15, 2003	67.82	67.82	66.97	67.24	9,356	-1.14(-1.66%)
Jan 14, 2003	67.99	68.38	67.67	68.38	27,946	+0.63(+0.94%)
Jan 13, 2003	68.39	68.43	67.67	67.74	55,154	+0.09(+0.13%)
Jan 10, 2003	66.81	67.82	66.81	67.65	8,248	+0.18(+0.26%)
Jan 09, 2003	67.09	67.69	67.09	67.47	3,693	+1.11(+1.68%)
Jan 08, 2003	66.48	66.64	66.36	66.36	1,108	-0.82(-1.22%)
Jan 07, 2003	67.50	67.56	67.09	67.18	7,017	-0.80(-1.18%)
Jan 06, 2003	66.22	67.99	66.15	67.99	15,389	+2.25(+3.42%)
Jan 03, 2003	65.64	65.87	65.47	65.74	12,557	-0.04(-0.06%)
Jan 02, 2003	64.53	65.78	63.84	65.78	19,944	+2.14(+3.36%)
Dec 31, 2002	63.49	63.88	62.79	63.64	4,924	-0.43(-0.67%)
Dec 30, 2002	63.28	64.07	63.15	64.07	5,293	+0.48(+0.75%)
Dec 27, 2002	64.66	64.66	63.39	63.59	16,866	-1.10(-1.71%)
Dec 26, 2002	65.10	65.43	64.70	64.70	4,308	-0.04(-0.06%)
Dec 24, 2002	64.82	64.82	64.49	64.74	4,678	-0.20(-0.31%)
Dec 23, 2002	65.06	65.55	64.94	64.94	28,685	-0.45(-0.68%)
Dec 20, 2002	65.06	65.63	64.95	65.39	12,434	+1.39(+2.17%)
Dec 19, 2002	64.53	65.18	63.64	64.00	6,278	-0.58(-0.89%)
Dec 18, 2002	65.18	65.18	64.38	64.58	19,205	-1.38(-2.09%)
Dec 17, 2002	65.92	66.12	65.76	65.96	4,185	+0.04(+0.06%)
Dec 16, 2002	64.33	65.92	64.33	65.92	6,894	+1.58(+2.46%)
Dec 13, 2002	64.05	64.82	63.84	64.33	9,849	-1.02(-1.55%)
Dec 12, 2002	64.74	65.71	64.74	65.35	10,095	+0.28(+0.44%)
Dec 11, 2002	65.06	65.43	64.79	65.06	1,723	-0.28(-0.43%)
Dec 10, 2002	64.45	65.35	64.17	65.35	15,265	+0.93(+1.45%)
Dec 09, 2002	65.10	65.10	64.13	64.41	19,944	-0.89(-1.37%)
Dec 06, 2002	63.97	65.74	63.97	65.31	17,235	+0.25(+0.39%)
Dec 05, 2002	65.31	65.34	64.89	65.05	2,462	-0.82(-1.25%)
Dec 04, 2002	65.71	66.44	65.22	65.87	122,989	-0.37(-0.55%)
Dec 03, 2002	66.48	66.61	66.00	66.24	3,447	-0.64(-0.96%)
Dec 02, 2002	68.11	68.26	66.81	66.88	37,303	-0.29(-0.44%)
Nov 29, 2002	67.70	67.70	67.17	67.17	4,432	-0.33(-0.49%)
Nov 27, 2002	66.32	67.70	66.32	67.51	3,324	+1.84(+2.80%)
Nov 26, 2002	66.56	66.89	65.55	65.67	115,356	-1.50(-2.24%)
Nov 25, 2002	67.54	68.07	66.81	67.17	11,695	-0.64(-0.95%)
Nov 22, 2002	67.46	68.18	67.46	67.82	28,685	-0.01(-0.01%)
Nov 21, 2002	66.96	67.95	66.81	67.82	12,803	+2.03(+3.09%)
Nov 20, 2002	64.05	66.00	64.05	65.79	12,188	+1.75(+2.73%)
Nov 19, 2002	63.56	64.49	63.56	64.05	6,401	+0.00(+0.00%)
Nov 18, 2002	65.55	65.55	63.93	64.05	20,190	-1.06(-1.62%)
Nov 15, 2002	64.05	65.10	63.93	65.10	7,879	+0.61(+0.94%)
Nov 14, 2002	64.21	64.70	64.09	64.49	2,216	+1.50(+2.39%)
Nov 13, 2002	62.34	63.56	61.73	62.99	21,175	-0.08(-0.13%)
Nov 12, 2002	62.71	63.80	62.71	63.07	107,231	+0.89(+1.44%)
Nov 11, 2002	63.03	63.03	62.07	62.18	23,022	-1.14(-1.80%)
Nov 08, 2002	63.84	64.62	63.03	63.32	12,065	-0.45(-0.70%)
Nov 07, 2002	65.22	65.22	63.48	63.76	14,896	-2.71(-4.08%)
Nov 06, 2002	66.20	66.69	64.98	66.48	20,559	+0.11(+0.17%)
Nov 05, 2002	66.54	66.64	65.83	66.36	5,416	+0.09(+0.13%)
Nov 04, 2002	66.77	67.78	66.20	66.27	35,948	+0.44(+0.67%)
Nov 01, 2002	64.21	66.04	62.59	65.83	7,017	+1.14(+1.76%)
Oct 31, 2002	65.18	65.43	64.53	64.70	13,788	+0.19(+0.30%)
Oct 30, 2002	64.98	65.06	64.98	64.50	3,200	+1.47(+2.33%)
Oct 29, 2002	64.29	64.29	63.03	63.03	8,002	-1.62(-2.51%)
Oct 28, 2002	65.71	65.83	64.66	64.66	21,790	+0.00(+0.00%)
Oct 25, 2002	62.71	64.66	62.71	64.66	14,404	+1.39(+2.20%)
Oct 24, 2002	65.10	65.22	63.03	63.27	43,212	-1.26(-1.95%)
Oct 23, 2002	63.48	64.53	62.35	64.53	9,972	+0.60(+0.94%)
Oct 22, 2002	63.97	64.62	63.88	63.93	22,529	-0.89(-1.38%)
Oct 21, 2002	63.48	64.94	63.23	64.82	6,155	+0.85(+1.33%)
Oct 18, 2002	63.11	64.58	62.83	63.97	10,218	+0.41(+0.64%)
Oct 17, 2002	64.01	64.01	63.15	63.56	10,710	+1.82(+2.95%)
Oct 16, 2002	62.18	62.54	61.55	61.74	75,468	-1.13(-1.80%)
Oct 15, 2002	62.38	62.95	61.89	62.87	19,205	+3.98(+6.76%)
Oct 14, 2002	57.91	59.34	57.91	58.89	10,957	+0.33(+0.55%)
Oct 11, 2002	57.39	59.54	57.39	58.56	18,220	+2.88(+5.18%)
Oct 10, 2002	53.37	55.76	52.80	55.68	5,663	+3.01(+5.71%)
Oct 09, 2002	53.89	53.93	52.68	52.68	11,449	-2.23(-4.07%)
Oct 08, 2002	54.38	55.32	53.41	54.91	9,233	+2.11(+4.00%)
Oct 07, 2002	54.87	54.87	52.80	52.80	79,284	-2.31(-4.20%)
Oct 04, 2002	56.86	56.86	54.50	55.11	72,759	-1.42(-2.51%)
Oct 03, 2002	58.48	59.13	56.53	56.53	16,866	-2.96(-4.98%)
Oct 02, 2002	60.72	61.57	59.50	59.50	12,311	-2.44(-3.93%)
Oct 01, 2002	59.46	62.02	59.34	61.94	76,452	+2.44(+4.10%)
Sep 30, 2002	57.91	59.50	57.26	59.50	7,386	-0.20(-0.34%)
Sep 27, 2002	60.84	61.29	59.30	59.70	3,200	-1.18(-1.93%)
Sep 26, 2002	60.92	61.12	60.15	60.88	21,914	+1.38(+2.32%)
Sep 25, 2002	59.09	59.95	57.96	59.50	12,680	+1.38(+2.38%)
Sep 24, 2002	58.39	59.70	57.87	58.12	11,203	-1.28(-2.15%)
Sep 23, 2002	58.24	59.46	57.67	59.39	9,356	+0.02(+0.04%)
Sep 20, 2002	59.58	59.58	58.65	59.37	20,313	-0.13(-0.22%)
Sep 19, 2002	60.43	60.63	59.50	59.50	32,994	-2.76(-4.44%)
Sep 18, 2002	60.76	62.26	60.72	62.26	36,933	-0.05(-0.08%)
Sep 17, 2002	64.62	64.85	62.31	62.31	14,896	-1.38(-2.17%)
Sep 16, 2002	63.72	63.76	62.92	63.69	2,708	-0.24(-0.37%)
Sep 13, 2002	63.28	64.16	63.04	63.93	7,756	+0.28(+0.43%)
Sep 12, 2002	64.49	64.49	63.65	63.65	3,939	-1.99(-3.03%)
Sep 11, 2002	67.25	67.25	65.64	65.64	4,432	-0.47(-0.71%)
Sep 10, 2002	67.05	67.05	65.79	66.11	4,432	-1.10(-1.63%)
Sep 09, 2002	65.39	67.21	64.99	67.21	5,786	+1.41(+2.14%)
Sep 06, 2002	65.96	66.31	65.80	65.80	12,188	+0.94(+1.45%)
Sep 05, 2002	64.70	65.38	63.89	64.86	25,114	-1.17(-1.77%)
Sep 04, 2002	64.38	66.16	64.37	66.03	17,974	+1.65(+2.56%)
Sep 03, 2002	66.60	66.60	64.38	64.38	38,411	-3.24(-4.79%)
Aug 30, 2002	67.79	68.47	67.62	67.62	12,311	-0.16(-0.24%)
Aug 29, 2002	66.32	67.91	66.32	67.78	17,358	+0.48(+0.71%)
Aug 28, 2002	68.07	68.16	67.26	67.30	4,924	-1.22(-1.78%)
Aug 27, 2002	69.69	69.69	68.44	68.52	11,572	-0.60(-0.87%)
Aug 26, 2002	68.15	69.20	67.79	69.12	18,836	+1.22(+1.79%)
Aug 23, 2002	68.72	68.72	67.91	67.91	9,725	-1.10(-1.59%)
Aug 22, 2002	68.51	69.16	68.51	69.00	2,339	+0.28(+0.41%)
Aug 21, 2002	68.80	69.04	67.54	68.72	15,265	+0.76(+1.12%)
Aug 20, 2002	68.68	68.88	67.74	67.95	20,559	+0.33(+0.49%)
Aug 16, 2002	67.13	68.11	66.90	67.62	6,894	-0.48(-0.70%)
Aug 15, 2002	67.46	68.27	67.34	68.10	10,341	+0.64(+0.95%)
Aug 14, 2002	64.74	67.46	64.13	67.46	22,898	+2.62(+4.05%)
Aug 13, 2002	66.04	67.05	64.83	64.83	9,110	-1.24(-1.88%)
Aug 12, 2002	65.75	66.63	65.17	66.08	35,825	+2.96(+4.70%)
Aug 07, 2002	62.54	63.19	61.69	63.11	2,708	+1.06(+1.70%)
Aug 06, 2002	61.59	63.03	61.41	62.06	10,341	+1.83(+3.03%)
Aug 05, 2002	61.57	61.61	60.20	60.23	12,926	-1.71(-2.75%)
Aug 02, 2002	63.32	63.60	61.94	61.94	1,600	-2.02(-3.16%)
Aug 01, 2002	64.94	65.22	63.76	63.96	9,356	-1.27(-1.94%)
Jul 31, 2002	65.27	65.27	64.05	65.22	1,132,636	+0.71(+1.11%)
Jul 30, 2002	63.56	65.05	63.03	64.51	10,710	-0.11(-0.18%)
Jul 29, 2002	63.03	64.62	63.03	64.62	8,864	+3.95(+6.51%)
Jul 26, 2002	59.66	60.68	59.66	60.68	13,542	+1.22(+2.05%)
Jul 25, 2002	58.89	60.84	58.65	59.46	14,650	-0.24(-0.41%)
Jul 24, 2002	53.61	59.70	53.61	59.70	17,358	+3.49(+6.21%)
Jul 23, 2002	58.93	58.93	55.56	56.21	26,961	-3.78(-6.30%)
Jul 22, 2002	61.16	61.37	59.43	59.99	2,954	-1.96(-3.16%)
Jul 19, 2002	62.14	62.50	61.81	61.94	4,678	-3.39(-5.18%)
Jul 17, 2002	66.79	66.79	65.06	65.33	73,252	-1.20(-1.81%)
Jul 12, 2002	67.46	67.46	66.53	66.53	5,540	-0.89(-1.31%)
Jul 11, 2002	66.05	67.50	65.37	67.42	24,991	+0.77(+1.16%)
Jul 10, 2002	68.49	69.06	66.65	66.65	295,470	-2.37(-3.44%)
Jul 09, 2002	70.34	70.62	69.02	69.02	36,933	-1.38(-1.96%)
Jul 08, 2002	71.15	71.15	69.94	70.40	33,117	-0.23(-0.32%)
Jul 05, 2002	68.80	70.67	68.80	70.63	12,434	+3.01(+4.46%)
Jul 04, 2002	67.86	67.86	67.51	67.61	7,632	+0.00(+0.00%)
Jul 03, 2002	67.86	67.86	67.51	67.61	7,632	-1.18(-1.71%)
Jul 02, 2002	69.41	69.41	68.79	68.79	8,371	-1.49(-2.13%)
Jul 01, 2002	71.37	71.37	70.29	70.29	4,432	-1.19(-1.67%)
Jun 28, 2002	70.67	71.48	70.67	71.48	1,969	+0.88(+1.24%)
Jun 27, 2002	69.68	70.60	69.01	70.60	6,401	+1.92(+2.79%)
Jun 26, 2002	68.03	68.69	67.51	68.69	7,509	-2.06(-2.92%)
Jun 25, 2002	71.30	71.30	70.75	70.75	172,357	-0.29(-0.41%)
Jun 21, 2002	71.02	71.36	70.85	71.04	1,846	-0.48(-0.67%)
Jun 20, 2002	72.66	72.74	71.52	71.52	3,939	-1.47(-2.01%)
Jun 19, 2002	73.27	73.57	72.96	72.99	4,924	-1.06(-1.44%)
Jun 18, 2002	73.27	74.08	72.99	74.05	3,324	+0.50(+0.68%)
Jun 17, 2002	71.44	73.69	71.44	73.55	23,760	+2.79(+3.94%)
Jun 14, 2002	69.23	70.91	69.23	70.76	6,648	-1.41(-1.96%)
Jun 12, 2002	71.56	72.18	70.99	72.18	5,663	+0.45(+0.62%)
Jun 11, 2002	73.51	73.71	71.73	71.73	12,188	-1.27(-1.74%)
Jun 10, 2002	72.45	73.27	72.37	73.00	18,466	+0.62(+0.85%)
Jun 07, 2002	71.68	72.46	71.68	72.38	3,447	+0.02(+0.03%)
Jun 06, 2002	73.96	73.96	72.36	72.36	4,555	-1.32(-1.80%)
Jun 05, 2002	73.54	74.07	73.48	73.68	3,939	-1.86(-2.46%)
May 31, 2002	75.67	76.19	75.54	75.54	2,339	-0.13(-0.17%)
May 28, 2002	76.66	76.66	75.29	75.67	6,278	-0.96(-1.25%)
May 27, 2002	77.12	77.25	76.58	76.63	2,092	+0.00(+0.00%)
May 24, 2002	77.12	77.25	76.58	76.63	2,092	-0.55(-0.72%)
May 23, 2002	76.74	77.18	76.45	77.18	9,356	+0.81(+1.06%)
May 22, 2002	76.38	76.40	75.88	76.37	10,464	-0.19(-0.24%)
May 21, 2002	77.61	77.88	76.56	76.56	10,464	-0.57(-0.74%)
May 20, 2002	77.77	77.77	76.93	77.12	28,069	-1.13(-1.44%)
May 17, 2002	78.42	78.42	78.07	78.25	6,771	+0.33(+0.43%)
May 16, 2002	77.77	78.05	77.69	77.92	7,509	+0.39(+0.50%)
May 15, 2002	77.10	78.20	77.10	77.53	10,587	+0.17(+0.22%)
May 14, 2002	76.99	77.36	76.76	77.36	2,831	+1.51(+1.99%)
May 13, 2002	75.64	75.94	75.34	75.85	5,293	+0.71(+0.95%)
May 10, 2002	75.78	75.78	74.97	75.13	3,693	-0.50(-0.67%)
May 09, 2002	75.95	76.12	75.64	75.64	6,155	-0.95(-1.24%)
May 08, 2002	75.70	76.59	75.70	76.59	24,622	+1.97(+2.65%)
May 07, 2002	74.65	75.00	74.29	74.61	3,693	+0.35(+0.47%)
May 06, 2002	76.00	76.11	74.27	74.27	6,155	-1.84(-2.42%)
May 03, 2002	75.88	76.18	75.57	76.11	2,831	-0.02(-0.02%)
May 02, 2002	75.58	76.18	75.58	76.13	4,555	+0.82(+1.09%)
May 01, 2002	74.61	75.39	74.34	75.31	23,268	+0.31(+0.41%)
Apr 30, 2002	74.33	75.52	73.96	75.00	13,911	+0.75(+1.01%)
Apr 29, 2002	74.57	75.09	74.09	74.25	3,077	-0.60(-0.80%)
Apr 26, 2002	75.42	75.42	74.85	74.85	27,331	-0.33(-0.44%)
Apr 25, 2002	75.07	75.35	74.65	75.18	13,173	-0.93(-1.22%)
Apr 24, 2002	76.74	76.74	76.11	76.11	2,216	-0.73(-0.95%)
Apr 23, 2002	76.56	76.95	76.25	76.84	2,339	+0.35(+0.46%)
Apr 22, 2002	77.49	77.49	76.49	76.49	3,570	-1.15(-1.48%)
Apr 19, 2002	77.94	77.94	77.64	77.64	7,632	+0.00(+0.00%)
Apr 18, 2002	77.93	77.93	76.88	77.64	1,846	-0.14(-0.18%)
Apr 17, 2002	77.47	78.10	77.08	77.77	24,622	+0.17(+0.22%)
Apr 16, 2002	76.23	77.77	76.23	77.60	14,527	+1.75(+2.30%)
Apr 15, 2002	76.76	76.76	75.70	75.86	5,786	-0.80(-1.05%)
Apr 12, 2002	76.23	76.66	76.23	76.66	5,047	+0.92(+1.21%)
Apr 11, 2002	77.75	77.75	75.62	75.74	8,371	-2.14(-2.74%)
Apr 10, 2002	77.59	77.88	77.59	77.88	4,185	+0.46(+0.60%)
Apr 09, 2002	77.41	77.58	77.41	77.42	3,200	+0.23(+0.29%)
Apr 08, 2002	76.15	77.37	76.15	77.19	7,879	+0.02(+0.03%)
Apr 05, 2002	77.33	77.39	77.08	77.17	1,477	+0.93(+1.23%)
Apr 04, 2002	76.27	76.56	76.13	76.23	1,846	+0.00(+0.00%)
Apr 03, 2002	76.79	77.04	75.96	76.23	2,831	-0.79(-1.02%)
Apr 02, 2002	77.12	77.31	76.90	77.02	4,062	+0.28(+0.37%)
Apr 01, 2002	76.60	76.73	76.13	76.73	5,170	-0.62(-0.80%)
Mar 29, 2002	78.08	78.08	77.22	77.35	2,708	+0.00(+0.00%)
Mar 28, 2002	78.08	78.08	77.22	77.35	2,708	-0.28(-0.36%)
Mar 27, 2002	77.04	78.00	77.04	77.63	2,092	+0.58(+0.76%)
Mar 26, 2002	77.49	77.64	76.68	77.04	16,127	+0.58(+0.75%)
Mar 25, 2002	77.41	77.41	76.47	76.47	7,386	-0.71(-0.92%)
Mar 22, 2002	77.02	77.57	77.02	77.17	4,308	-0.07(-0.09%)
Mar 21, 2002	77.38	77.47	76.60	77.25	6,894	-0.32(-0.42%)
Mar 20, 2002	77.98	78.10	77.57	77.57	9,356	-1.25(-1.59%)
Mar 19, 2002	78.67	78.88	78.58	78.82	18,343	+0.62(+0.79%)
Mar 18, 2002	78.75	78.75	77.71	78.20	6,278	-0.06(-0.08%)
Mar 15, 2002	77.17	78.37	77.17	78.27	4,185	+1.53(+1.99%)
Mar 14, 2002	76.47	76.90	76.37	76.74	7,386	-0.10(-0.13%)
Mar 13, 2002	77.04	77.15	76.74	76.84	8,740	-0.59(-0.77%)
Mar 12, 2002	76.47	77.54	76.47	77.43	5,416	+0.27(+0.35%)
Mar 11, 2002	76.52	77.57	76.52	77.17	6,155	+0.54(+0.71%)
Mar 08, 2002	77.04	77.22	76.62	76.62	4,678	+0.19(+0.24%)
Mar 07, 2002	77.04	77.21	75.87	76.43	37,918	-0.28(-0.37%)
Mar 06, 2002	75.58	76.92	75.58	76.72	3,939	+1.58(+2.11%)
Mar 05, 2002	74.97	76.11	74.97	75.13	7,756	-0.23(-0.30%)
Mar 04, 2002	73.51	75.36	73.51	75.36	29,300	+2.62(+3.61%)
Mar 01, 2002	71.80	72.74	71.64	72.74	8,740	+0.85(+1.19%)
Feb 28, 2002	71.64	72.21	71.64	71.89	1,846	+0.77(+1.09%)
Feb 27, 2002	72.17	72.17	71.11	71.11	3,200	+0.26(+0.37%)
Feb 26, 2002	70.59	71.17	70.30	70.85	9,233	+0.23(+0.32%)
Feb 25, 2002	69.12	70.63	69.12	70.63	4,432	+2.11(+3.08%)
Feb 22, 2002	68.31	68.98	67.70	68.51	3,816	-0.24(-0.35%)
Feb 21, 2002	70.02	70.22	68.76	68.76	12,311	-1.13(-1.62%)
Feb 20, 2002	69.04	69.89	68.04	69.89	7,017	+1.20(+1.75%)
Feb 19, 2002	69.85	69.85	68.69	68.69	5,786	-1.82(-2.58%)
Feb 18, 2002	70.55	70.87	70.50	70.50	3,939	+0.00(+0.00%)
Feb 15, 2002	70.55	70.87	70.50	70.50	3,939	-0.85(-1.20%)
Feb 14, 2002	71.19	72.29	71.19	71.36	11,941	-0.36(-0.50%)
Feb 13, 2002	71.93	71.93	71.32	71.71	1,354	+0.93(+1.31%)
Feb 12, 2002	71.07	71.09	70.79	70.79	5,293	-0.53(-0.74%)
Feb 11, 2002	70.78	71.32	70.26	71.32	7,140	+0.73(+1.04%)
Feb 08, 2002	70.10	70.67	69.77	70.59	10,218	+1.38(+2.00%)
Feb 07, 2002	68.39	69.90	68.39	69.20	5,170	+0.59(+0.86%)
Feb 06, 2002	69.53	69.53	68.03	68.61	4,924	-1.07(-1.54%)
Feb 05, 2002	69.53	69.68	68.86	69.68	18,836	-0.05(-0.07%)
Feb 04, 2002	71.89	71.89	69.73	69.73	3,200	-2.88(-3.97%)