US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	38.72	38.75	38.35	38.56	5,700	+0.04(+0.10%)
Feb 27, 2003	38.60	38.83	38.37	38.52	7,800	+0.09(+0.23%)
Feb 26, 2003	38.73	38.73	38.23	38.43	9,000	-0.40(-1.03%)
Feb 25, 2003	38.10	38.83	37.98	38.83	27,500	+0.48(+1.25%)
Feb 24, 2003	39.10	39.10	38.35	38.35	34,700	-0.65(-1.67%)
Feb 21, 2003	38.55	39.08	38.55	39.00	43,900	+0.34(+0.88%)
Feb 20, 2003	38.81	38.81	38.48	38.66	17,500	-0.29(-0.74%)
Feb 19, 2003	39.35	39.35	38.71	38.95	49,300	-0.19(-0.49%)
Feb 18, 2003	39.00	39.39	39.00	39.14	56,200	+0.34(+0.88%)
Feb 14, 2003	38.50	38.68	38.38	38.80	14,100	+0.30(+0.78%)
Feb 13, 2003	38.20	38.64	37.90	38.50	52,800	+0.10(+0.26%)
Feb 12, 2003	38.25	38.69	38.19	38.40	26,000	+0.13(+0.34%)
Feb 11, 2003	39.20	39.20	38.20	38.27	15,600	-0.68(-1.75%)
Feb 10, 2003	38.78	38.95	38.45	38.95	6,800	+0.36(+0.93%)
Feb 07, 2003	39.00	39.12	38.41	38.59	23,700	-0.26(-0.67%)
Feb 06, 2003	39.33	39.33	38.70	38.85	33,200	-0.47(-1.20%)
Feb 05, 2003	39.36	39.86	39.10	39.32	19,300	-0.04(-0.10%)
Feb 04, 2003	39.15	39.51	38.89	39.36	23,100	-0.04(-0.10%)
Feb 03, 2003	39.68	39.68	39.34	39.40	21,400	+0.13(+0.33%)
Jan 31, 2003	38.50	39.46	38.50	39.27	22,400	+0.47(+1.21%)
Jan 30, 2003	39.05	39.19	38.31	38.80	156,800	-0.21(-0.54%)
Jan 29, 2003	39.41	39.43	38.46	39.01	56,600	-0.31(-0.79%)
Jan 28, 2003	39.47	39.72	39.24	39.32	14,700	+0.07(+0.18%)
Jan 27, 2003	39.37	39.67	39.09	39.25	27,500	-0.84(-2.10%)
Jan 24, 2003	40.76	40.76	39.82	40.09	21,700	-0.71(-1.74%)
Jan 23, 2003	40.86	41.06	40.49	40.80	6,600	-0.06(-0.15%)
Jan 22, 2003	41.16	41.56	40.86	40.86	12,700	-0.51(-1.23%)
Jan 21, 2003	41.80	41.92	41.20	41.37	28,500	-0.48(-1.15%)
Jan 17, 2003	41.75	42.03	41.59	41.85	15,600	+0.02(+0.05%)
Jan 16, 2003	41.57	41.90	41.46	41.83	10,200	+0.43(+1.04%)
Jan 15, 2003	41.53	41.60	41.13	41.40	10,000	-0.38(-0.91%)
Jan 14, 2003	41.75	41.78	41.35	41.78	7,600	+0.13(+0.31%)
Jan 13, 2003	41.75	41.87	41.39	41.65	6,500	+0.07(+0.17%)
Jan 10, 2003	41.60	41.73	41.38	41.58	10,500	-0.08(-0.19%)
Jan 09, 2003	41.19	41.66	41.10	41.66	7,800	+0.69(+1.68%)
Jan 08, 2003	41.50	41.62	40.97	40.97	21,200	-0.42(-1.01%)
Jan 07, 2003	41.65	41.66	41.34	41.39	18,400	-0.31(-0.74%)
Jan 06, 2003	41.44	41.83	41.13	41.70	17,100	+0.38(+0.92%)
Jan 03, 2003	41.50	41.70	41.26	41.32	7,500	-0.21(-0.51%)
Jan 02, 2003	41.10	41.70	41.00	41.53	25,000	+0.88(+2.16%)
Dec 31, 2002	40.87	41.00	40.31	40.65	38,500	-0.22(-0.54%)
Dec 30, 2002	40.90	41.06	40.66	40.87	16,700	+0.07(+0.17%)
Dec 27, 2002	41.20	41.20	40.69	40.80	13,200	-0.35(-0.85%)
Dec 26, 2002	41.28	41.54	41.09	41.15	14,300	+0.01(+0.02%)
Dec 24, 2002	41.15	41.25	41.00	41.14	11,300	-0.01(-0.02%)
Dec 23, 2002	41.30	41.30	40.90	41.15	40,500	+0.29(+0.71%)
Dec 20, 2002	40.70	40.96	40.59	40.86	56,300	+0.53(+1.31%)
Dec 19, 2002	40.61	40.90	40.16	40.33	60,500	-0.48(-1.18%)
Dec 18, 2002	40.90	41.00	40.66	40.81	39,100	-0.07(-0.17%)
Dec 17, 2002	41.16	41.34	40.75	40.88	15,300	-0.44(-1.06%)
Dec 16, 2002	41.15	41.34	40.85	41.32	21,800	+0.18(+0.44%)
Dec 13, 2002	40.80	41.24	40.73	41.14	11,500	-0.28(-0.68%)
Dec 12, 2002	41.20	41.55	41.20	41.42	19,300	-0.09(-0.22%)
Dec 11, 2002	41.80	41.80	41.36	41.51	12,400	-0.37(-0.88%)
Dec 10, 2002	41.40	41.88	41.37	41.88	34,100	+0.61(+1.48%)
Dec 09, 2002	41.36	41.51	41.11	41.27	6,800	-0.03(-0.07%)
Dec 06, 2002	41.06	41.58	41.06	41.30	7,400	+0.24(+0.58%)
Dec 05, 2002	41.55	41.74	41.02	41.06	33,000	-0.62(-1.49%)
Dec 04, 2002	41.12	41.77	41.12	41.68	37,900	+0.56(+1.36%)
Dec 03, 2002	40.80	41.15	40.65	41.12	18,900	+0.32(+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.