US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	105.65	106.13	105.36	105.55	43,943	-0.51(-0.48%)
Mar 30, 2015	105.55	106.20	105.31	106.06	23,857	+0.98(+0.93%)
Mar 27, 2015	104.38	105.13	104.28	105.08	13,707	+0.82(+0.79%)
Mar 26, 2015	104.46	104.61	104.22	104.26	36,809	-0.48(-0.46%)
Mar 25, 2015	106.03	106.08	104.74	104.74	11,622	-0.75(-0.71%)
Mar 24, 2015	106.37	106.65	105.49	105.49	17,584	-0.72(-0.68%)
Mar 23, 2015	105.86	106.69	105.86	106.21	20,186	+0.30(+0.28%)
Mar 20, 2015	105.31	106.04	105.31	105.91	15,093	+1.16(+1.11%)
Mar 19, 2015	104.91	105.00	104.48	104.75	16,624	-0.32(-0.30%)
Mar 18, 2015	103.94	105.50	102.97	105.07	30,936	+0.92(+0.89%)
Mar 17, 2015	104.40	104.52	103.88	104.15	21,343	-0.55(-0.53%)
Mar 16, 2015	104.05	104.74	104.05	104.70	29,036	+1.11(+1.07%)
Mar 13, 2015	104.30	104.30	103.07	103.59	17,992	-0.91(-0.87%)
Mar 12, 2015	103.43	104.52	103.43	104.50	49,821	+1.41(+1.37%)
Mar 11, 2015	103.91	103.91	102.94	103.09	51,535	-0.75(-0.72%)
Mar 10, 2015	104.60	104.60	103.84	103.84	20,519	-1.60(-1.52%)
Mar 09, 2015	105.36	105.50	105.08	105.44	19,587	+0.59(+0.56%)
Mar 06, 2015	106.70	106.70	104.58	104.85	89,086	-2.18(-2.04%)
Mar 05, 2015	107.22	107.27	106.79	107.03	38,007	+0.01(+0.01%)
Mar 04, 2015	107.52	107.76	106.80	107.02	97,258	-0.74(-0.69%)
Mar 03, 2015	108.01	108.01	107.27	107.76	105,412	-0.47(-0.43%)
Mar 02, 2015	107.82	108.31	107.60	108.23	666,175	+0.35(+0.32%)
Feb 27, 2015	107.81	108.09	107.63	107.88	33,695	+0.21(+0.20%)
Feb 26, 2015	107.59	107.86	107.44	107.67	22,734	-0.10(-0.09%)
Feb 25, 2015	107.68	107.94	107.61	107.77	15,901	+0.05(+0.05%)
Feb 24, 2015	107.50	107.77	107.17	107.72	74,058	+0.43(+0.40%)
Feb 23, 2015	107.08	107.40	107.08	107.29	56,815	-0.06(-0.06%)
Feb 20, 2015	106.66	107.41	106.12	107.35	83,202	+0.52(+0.49%)
Feb 19, 2015	106.76	107.14	106.76	106.83	13,367	-0.15(-0.14%)
Feb 18, 2015	106.30	107.01	106.30	106.98	30,661	+0.43(+0.40%)
Feb 17, 2015	106.53	106.76	106.06	106.55	17,970	-0.11(-0.10%)
Feb 13, 2015	106.66	106.66	106.66	106.66	25,200	-0.09(-0.08%)
Feb 12, 2015	106.36	106.78	106.15	106.75	116,465	+0.53(+0.50%)
Feb 11, 2015	105.86	106.40	105.47	106.22	30,842	+0.42(+0.40%)
Feb 10, 2015	105.40	105.85	105.00	105.80	27,786	+1.28(+1.22%)
Feb 09, 2015	104.81	104.99	104.32	104.52	58,153	-0.57(-0.54%)
Feb 06, 2015	105.69	105.76	104.86	105.09	29,075	-0.58(-0.55%)
Feb 05, 2015	105.27	105.68	105.17	105.67	61,828	+0.63(+0.60%)
Feb 04, 2015	104.85	105.62	104.81	105.04	148,572	-0.08(-0.08%)
Feb 03, 2015	104.74	105.13	104.33	105.12	127,245	+1.17(+1.13%)
Feb 02, 2015	103.09	103.95	101.95	103.95	628,690	+1.41(+1.38%)
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%)

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.