US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.86	45.86	45.70	45.72	50,400	-0.12(-0.26%)
Oct 30, 2003	45.76	45.84	45.76	45.84	16,900	+0.14(+0.31%)
Oct 29, 2003	45.40	45.79	45.40	45.70	30,700	+0.20(+0.44%)
Oct 28, 2003	45.07	45.50	45.11	45.50	113,000	+0.43(+0.95%)
Oct 27, 2003	45.00	45.33	44.92	45.07	22,200	+0.02(+0.04%)
Oct 24, 2003	44.85	45.05	44.64	45.05	9,500	+0.08(+0.18%)
Oct 23, 2003	44.95	45.11	44.84	44.97	19,600	-0.13(-0.29%)
Oct 22, 2003	45.17	45.22	44.87	45.10	10,000	-0.06(-0.13%)
Oct 21, 2003	45.28	45.28	45.16	45.16	10,500	-0.08(-0.18%)
Oct 20, 2003	45.15	45.17	45.15	45.24	9,300	+0.28(+0.62%)
Oct 17, 2003	45.04	45.39	44.96	44.96	34,200	-0.45(-0.99%)
Oct 16, 2003	45.15	45.41	45.09	45.41	18,400	+0.16(+0.35%)
Oct 15, 2003	45.43	45.44	45.14	45.25	29,400	-0.18(-0.40%)
Oct 14, 2003	45.35	45.36	45.16	45.43	199,500	+0.13(+0.29%)
Oct 13, 2003	45.33	45.50	45.21	45.30	69,700	+0.15(+0.33%)
Oct 10, 2003	45.15	45.29	45.09	45.15	120,000	+0.01(+0.02%)
Oct 09, 2003	45.45	45.58	45.40	45.14	59,600	-0.06(-0.13%)
Oct 08, 2003	45.06	45.26	45.03	45.20	56,000	-0.07(-0.15%)
Oct 07, 2003	45.12	45.27	44.98	45.27	57,300	+0.14(+0.31%)
Oct 06, 2003	45.08	45.15	44.85	45.13	129,300	+0.13(+0.29%)
Oct 03, 2003	45.03	45.23	44.95	45.00	137,600	+0.23(+0.51%)
Oct 02, 2003	44.72	44.72	44.54	44.77	46,500	+0.13(+0.29%)
Oct 01, 2003	43.98	44.64	43.98	44.64	94,000	+0.74(+1.69%)
Sep 30, 2003	43.86	43.97	43.52	43.90	10,800	-0.11(-0.25%)
Sep 29, 2003	43.87	44.01	43.63	44.01	109,200	+0.11(+0.25%)
Sep 26, 2003	43.94	43.94	43.65	43.90	247,300	-0.01(-0.02%)
Sep 25, 2003	44.20	44.20	43.91	43.91	37,400	-0.29(-0.66%)
Sep 24, 2003	44.54	44.54	44.35	44.20	35,700	-0.28(-0.63%)
Sep 23, 2003	44.01	44.48	44.01	44.48	15,100	+0.33(+0.75%)
Sep 22, 2003	43.92	44.15	43.91	44.15	13,700	-0.19(-0.43%)
Sep 19, 2003	44.49	44.60	44.32	44.34	16,000	-0.28(-0.63%)
Sep 18, 2003	44.34	44.62	44.34	44.62	33,800	+0.28(+0.63%)
Sep 17, 2003	44.41	44.44	44.22	44.34	37,900	+0.49(+1.12%)
Sep 16, 2003	43.84	43.85	43.49	43.85	43,100	+0.07(+0.16%)
Sep 15, 2003	43.83	43.90	43.64	43.78	7,600	+0.06(+0.14%)
Sep 12, 2003	43.74	43.88	43.44	43.72	6,000	-0.15(-0.34%)
Sep 11, 2003	43.62	44.01	43.62	43.87	74,900	+0.20(+0.46%)
Sep 10, 2003	43.64	43.93	43.61	43.67	96,100	+0.02(+0.05%)
Sep 09, 2003	43.87	43.88	43.51	43.65	11,300	-0.23(-0.52%)
Sep 08, 2003	43.84	44.00	43.70	43.88	48,000	+0.08(+0.18%)
Sep 05, 2003	44.00	44.01	43.70	43.80	79,500	-0.32(-0.73%)
Sep 04, 2003	43.99	44.17	43.85	44.12	90,200	+0.35(+0.80%)
Sep 03, 2003	43.79	43.99	43.58	43.77	12,700	-0.03(-0.07%)
Sep 02, 2003	43.33	43.80	43.25	43.80	101,200	+0.49(+1.13%)
Aug 29, 2003	43.19	43.34	43.04	43.31	15,900	+0.07(+0.16%)
Aug 28, 2003	42.80	43.24	42.66	43.24	21,700	+0.44(+1.03%)
Aug 27, 2003	42.89	42.93	42.74	42.80	32,900	-0.06(-0.14%)
Aug 26, 2003	42.50	42.86	42.28	42.86	83,000	+0.17(+0.40%)
Aug 25, 2003	42.54	42.69	42.45	42.69	30,200	+0.15(+0.35%)
Aug 22, 2003	42.80	43.06	42.42	42.54	16,100	-0.36(-0.84%)
Aug 21, 2003	42.78	43.15	42.76	42.90	25,400	+0.12(+0.28%)
Aug 20, 2003	42.82	43.05	42.78	42.78	19,900	-0.27(-0.63%)
Aug 19, 2003	43.10	43.13	42.80	43.05	22,300	-0.04(-0.09%)
Aug 18, 2003	42.95	43.24	42.95	43.09	20,900	+0.03(+0.07%)
Aug 15, 2003	42.90	43.06	42.88	43.06	29,600	+0.02(+0.05%)
Aug 14, 2003	42.66	43.10	42.62	43.04	15,800	+0.16(+0.37%)
Aug 13, 2003	43.09	43.09	42.71	42.88	58,200	-0.04(-0.09%)
Aug 12, 2003	42.80	42.96	42.50	42.92	30,300	+0.22(+0.52%)
Aug 11, 2003	42.69	42.82	42.52	42.70	9,400	+0.12(+0.28%)
Aug 08, 2003	42.45	42.71	42.45	42.58	25,900	+0.15(+0.35%)
Aug 07, 2003	42.40	42.51	42.25	42.43	58,300	+0.13(+0.31%)
Aug 06, 2003	42.16	42.65	42.16	42.30	8,100	+0.14(+0.33%)
Aug 05, 2003	42.54	42.76	42.16	42.16	6,900	-0.69(-1.61%)
Aug 04, 2003	42.40	42.85	42.19	42.85	28,800	+0.33(+0.78%)

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.