US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	113.11	113.79	113.11	113.79	6,828	+0.26(+0.23%)
Jan 30, 2017	113.44	113.56	113.07	113.53	10,972	-0.24(-0.21%)
Jan 27, 2017	114.21	114.21	113.58	113.77	21,822	-0.57(-0.50%)
Jan 26, 2017	115.04	115.04	114.29	114.34	25,652	-0.91(-0.79%)
Jan 25, 2017	114.85	115.33	114.85	115.25	39,584	+0.61(+0.53%)
Jan 24, 2017	113.54	114.66	113.54	114.64	17,308	+1.33(+1.17%)
Jan 23, 2017	113.21	113.37	113.00	113.31	29,396	-0.01(-0.01%)
Jan 20, 2017	112.90	113.37	112.76	113.32	36,598	+0.83(+0.74%)
Jan 19, 2017	112.73	112.82	112.21	112.49	16,272	-0.30(-0.27%)
Jan 18, 2017	112.50	112.82	112.46	112.79	14,348	+0.33(+0.30%)
Jan 17, 2017	111.40	112.50	111.40	112.46	25,300	+1.12(+1.01%)
Jan 13, 2017		111.34	111.34	111.34	0	+0.13(+0.12%)
Jan 12, 2017	111.15	111.22	110.69	111.21	10,277	-0.07(-0.06%)
Jan 11, 2017	111.11	111.30	110.88	111.28	20,973	+0.08(+0.07%)
Jan 10, 2017	111.50	111.50	111.10	111.20	22,052	-0.25(-0.22%)
Jan 09, 2017	111.94	111.94	111.38	111.45	21,139	-0.76(-0.68%)
Jan 06, 2017	112.15	112.48	111.81	112.21	46,307	+0.00(+0.00%)
Jan 05, 2017	112.17	112.28	111.86	112.21	16,244	-0.08(-0.07%)
Jan 04, 2017	111.69	112.46	111.69	112.29	38,733	+0.98(+0.88%)
Jan 03, 2017	111.11	111.50	110.89	111.31	195,760	+0.59(+0.53%)
Dec 30, 2016		110.72	110.72	110.72	0	-0.52(-0.47%)
Dec 29, 2016	110.97	111.25	110.97	111.24	13,706	+0.45(+0.41%)
Dec 28, 2016	111.44	111.44	110.79	110.79	26,654	-0.66(-0.59%)
Dec 27, 2016	111.39	111.69	111.39	111.45	13,860	+0.04(+0.04%)
Dec 23, 2016		111.41	111.41	111.41	0	+0.19(+0.17%)
Dec 22, 2016	111.42	111.42	111.01	111.22	10,296	-0.29(-0.26%)
Dec 21, 2016	111.45	111.82	111.45	111.51	9,451	-0.80(-0.71%)
Dec 20, 2016	112.18	112.31	111.83	112.31	35,319	+0.13(+0.12%)
Dec 19, 2016	112.24	112.45	111.97	112.18	13,479	+0.02(+0.02%)
Dec 16, 2016	112.29	112.32	111.95	112.16	18,614	+0.18(+0.16%)
Dec 15, 2016	111.76	112.40	111.58	111.98	12,994	+0.27(+0.24%)
Dec 14, 2016	112.97	113.24	111.59	111.71	17,380	-1.35(-1.19%)
Dec 13, 2016	112.72	113.44	112.72	113.06	14,655	+0.45(+0.40%)
Dec 12, 2016	112.28	112.76	112.28	112.61	15,873	+0.14(+0.12%)
Dec 09, 2016	111.59	112.57	111.54	112.47	21,003	+1.01(+0.91%)
Dec 08, 2016	111.30	111.71	111.12	111.46	23,299	-0.12(-0.11%)
Dec 07, 2016	109.50	111.66	109.50	111.58	25,385	+2.12(+1.94%)
Dec 06, 2016	109.24	109.47	109.10	109.46	31,336	+0.34(+0.31%)
Dec 05, 2016	108.75	109.23	108.75	109.12	15,784	+0.71(+0.65%)
Dec 02, 2016	108.33	108.77	108.08	108.41	16,535	+0.27(+0.25%)
Dec 01, 2016	108.72	108.72	107.93	108.14	48,960	-0.57(-0.52%)
Nov 30, 2016	110.20	110.22	108.71	108.71	50,045	-1.67(-1.51%)
Nov 29, 2016	110.32	110.56	110.19	110.38	35,634	+0.08(+0.07%)
Nov 28, 2016	110.38	110.53	110.07	110.30	28,289	-0.14(-0.13%)
Nov 25, 2016	109.92	110.54	109.92	110.44	17,473	+0.80(+0.73%)
Nov 23, 2016		109.64	109.64	109.64	0	-0.58(-0.53%)
Nov 22, 2016	109.76	110.36	109.75	110.22	16,185	+0.74(+0.68%)
Nov 21, 2016	108.97	109.48	108.75	109.48	54,671	+0.70(+0.64%)
Nov 18, 2016	109.45	109.45	108.72	108.78	103,207	-0.67(-0.61%)
Nov 17, 2016	108.95	109.52	108.95	109.45	50,147	+0.39(+0.36%)
Nov 16, 2016	108.78	109.31	108.78	109.06	139,902	+0.05(+0.05%)
Nov 15, 2016	108.53	109.03	108.46	109.01	122,870	+0.80(+0.74%)
Nov 14, 2016	108.82	108.82	107.91	108.21	22,157	-0.37(-0.34%)
Nov 11, 2016	108.30	108.97	107.85	108.58	148,110	+0.15(+0.14%)
Nov 10, 2016	110.54	110.54	108.31	108.43	77,866	-2.43(-2.19%)
Nov 09, 2016	110.34	111.12	109.18	110.86	88,942	-1.77(-1.57%)
Nov 08, 2016	111.55	112.97	111.55	112.63	17,473	+1.01(+0.90%)
Nov 07, 2016	110.70	111.64	110.70	111.62	128,328	+1.90(+1.73%)
Nov 04, 2016	110.47	110.47	109.63	109.72	81,180	-0.75(-0.68%)
Nov 03, 2016	111.20	111.20	110.35	110.47	41,766	-0.57(-0.51%)
Nov 02, 2016	111.27	111.75	110.92	111.04	41,098	-0.32(-0.29%)

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.