US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	103.90	103.90	102.53	102.54	47,993	-1.97(-1.88%)
Jan 29, 2015	103.62	104.65	103.17	104.51	22,338	+1.25(+1.21%)
Jan 28, 2015	104.74	104.86	103.13	103.26	44,019	-1.07(-1.03%)
Jan 27, 2015	104.49	104.71	103.69	104.33	52,946	-1.24(-1.17%)
Jan 26, 2015	105.19	105.75	105.04	105.57	691,644	+0.10(+0.09%)
Jan 23, 2015	106.19	106.19	105.43	105.47	91,287	-1.21(-1.13%)
Jan 22, 2015	106.01	106.72	104.98	106.68	30,311	+1.30(+1.23%)
Jan 21, 2015	104.53	105.50	104.17	105.38	41,890	+0.54(+0.52%)
Jan 20, 2015	104.91	105.11	104.01	104.84	97,825	+0.37(+0.35%)
Jan 16, 2015	103.35	104.48	103.35	104.47	34,562	+1.05(+1.02%)
Jan 15, 2015	104.26	104.55	103.33	103.42	52,464	-0.55(-0.53%)
Jan 14, 2015	103.10	104.01	102.99	103.97	56,917	-0.27(-0.26%)
Jan 13, 2015	105.02	105.82	103.58	104.24	47,934	-0.23(-0.22%)
Jan 12, 2015	105.10	105.11	104.16	104.47	59,100	-0.49(-0.47%)
Jan 09, 2015	105.97	105.97	104.85	104.96	65,007	-0.86(-0.81%)
Jan 08, 2015	104.84	105.92	104.84	105.82	97,913	+1.69(+1.62%)
Jan 07, 2015	103.26	104.39	103.02	104.13	152,524	+1.73(+1.69%)
Jan 06, 2015	103.29	103.73	102.00	102.40	95,459	-0.59(-0.57%)
Jan 05, 2015	104.05	104.05	102.86	102.99	189,515	-1.17(-1.12%)
Jan 02, 2015	104.98	105.16	103.59	104.16	449,326	-0.60(-0.57%)
Dec 31, 2014	106.02	104.76	104.76	104.76	43,800	-1.07(-1.01%)
Dec 30, 2014	106.15	106.39	105.83	105.83	24,555	-0.54(-0.51%)
Dec 29, 2014	106.21	106.54	106.15	106.37	52,009	-0.08(-0.08%)
Dec 26, 2014	106.28	106.66	106.28	106.45	37,992	+0.38(+0.36%)
Dec 24, 2014	106.19	106.07	106.07	106.07	18,900	-0.66(-0.62%)
Dec 23, 2014	106.28	106.97	106.28	106.73	22,708	+0.70(+0.66%)
Dec 22, 2014	105.46	106.03	105.46	106.03	21,248	+0.70(+0.66%)
Dec 19, 2014	105.41	105.67	105.02	105.33	102,768	+0.21(+0.20%)
Dec 18, 2014	104.26	105.12	103.92	105.12	29,480	+2.05(+1.99%)
Dec 17, 2014	101.62	103.27	101.53	103.07	482,453	+1.68(+1.66%)
Dec 16, 2014	101.84	103.43	100.96	101.39	252,156	-1.06(-1.03%)
Dec 15, 2014	103.64	103.75	102.21	102.45	18,401	-0.80(-0.78%)
Dec 12, 2014	104.07	104.76	103.24	103.25	23,625	-1.40(-1.34%)
Dec 11, 2014	104.33	105.45	104.33	104.65	93,948	+0.61(+0.59%)
Dec 10, 2014	105.37	105.47	104.04	104.04	32,926	-1.33(-1.26%)
Dec 09, 2014	104.87	105.42	104.28	105.37	38,440	-0.26(-0.24%)
Dec 08, 2014	106.23	106.39	105.43	105.63	94,180	-0.57(-0.54%)
Dec 05, 2014	106.28	106.28	106.03	106.20	12,059	+0.00(+0.00%)
Dec 04, 2014	106.35	106.50	105.96	106.20	173,162	-0.35(-0.33%)
Dec 03, 2014	106.70	106.70	106.28	106.55	14,051	-0.15(-0.14%)
Dec 02, 2014	106.20	106.77	106.20	106.70	62,745	+0.49(+0.46%)
Dec 01, 2014	106.71	106.71	106.21	106.21	97,199	-0.84(-0.78%)
Nov 28, 2014	106.20	107.25	106.20	107.05	15,740	+1.08(+1.01%)
Nov 26, 2014	105.83	105.97	105.97	105.97	21,700	+0.23(+0.22%)
Nov 25, 2014	105.54	105.97	105.51	105.74	14,335	+0.24(+0.23%)
Nov 24, 2014	105.62	105.84	105.34	105.50	38,351	+0.11(+0.10%)
Nov 21, 2014	106.07	106.07	105.34	105.39	35,606	+0.31(+0.30%)
Nov 20, 2014	104.84	105.24	104.84	105.08	6,017	-0.11(-0.10%)
Nov 19, 2014	104.75	105.26	104.66	105.19	21,348	+0.25(+0.24%)
Nov 18, 2014	104.54	105.00	104.51	104.94	8,742	+0.49(+0.47%)
Nov 17, 2014	103.83	104.45	103.83	104.45	14,341	+0.62(+0.60%)
Nov 14, 2014	104.31	104.31	103.58	103.83	11,089	-0.42(-0.40%)
Nov 13, 2014	104.12	104.86	103.96	104.25	16,414	+0.13(+0.12%)
Nov 12, 2014	103.55	104.27	103.55	104.12	46,424	+0.31(+0.30%)
Nov 11, 2014	103.70	103.98	103.69	103.81	13,019	-0.02(-0.02%)
Nov 10, 2014	103.49	103.83	103.36	103.83	22,963	+0.31(+0.30%)
Nov 07, 2014	103.01	103.60	103.00	103.52	36,922	+0.00(+0.00%)
Nov 06, 2014	103.51	103.53	103.01	103.52	88,789	+0.48(+0.47%)
Nov 05, 2014	102.93	103.29	102.66	103.04	47,669	+0.65(+0.63%)
Nov 04, 2014	102.05	102.76	102.05	102.39	47,415	-0.07(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.