US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	51.00	51.15	50.54	50.85	108,800	-0.05(-0.10%)
Mar 30, 2004	50.41	50.90	50.41	50.90	35,000	+0.42(+0.83%)
Mar 29, 2004	50.15	50.50	50.11	50.48	44,800	+0.56(+1.12%)
Mar 26, 2004	49.90	50.12	49.76	49.92	138,600	-0.24(-0.48%)
Mar 25, 2004	49.80	50.16	49.57	50.16	32,500	+0.61(+1.23%)
Mar 24, 2004	49.57	49.62	49.18	49.55	44,300	+0.20(+0.41%)
Mar 23, 2004	49.64	49.70	49.35	49.35	54,300	-0.28(-0.56%)
Mar 22, 2004	49.80	49.99	49.35	49.63	130,500	-0.52(-1.04%)
Mar 19, 2004	50.30	50.54	50.15	50.15	103,500	-0.28(-0.56%)
Mar 18, 2004	50.45	50.61	50.20	50.43	168,000	-0.12(-0.24%)
Mar 17, 2004	50.10	50.55	49.97	50.55	54,900	+0.66(+1.32%)
Mar 16, 2004	50.00	50.00	49.50	49.89	62,600	+0.17(+0.34%)
Mar 15, 2004	50.35	50.35	49.56	49.72	21,500	-0.62(-1.23%)
Mar 12, 2004	50.40	50.40	49.86	50.34	243,200	+0.11(+0.22%)
Mar 11, 2004	51.00	51.22	50.23	50.23	122,600	-1.12(-2.18%)
Mar 10, 2004	51.50	51.88	51.30	51.35	101,500	+0.05(+0.10%)
Mar 09, 2004	51.15	51.32	50.93	51.30	50,200	-0.05(-0.10%)
Mar 08, 2004	51.40	51.54	51.16	51.35	107,200	-0.05(-0.10%)
Mar 05, 2004	50.90	51.40	50.86	51.40	232,200	+0.54(+1.06%)
Mar 04, 2004	51.15	51.15	50.84	50.86	82,100	-0.29(-0.57%)
Mar 03, 2004	51.05	51.19	50.82	51.15	186,700	+0.35(+0.69%)
Mar 02, 2004	51.20	51.41	50.80	50.80	111,600	-0.68(-1.32%)
Mar 01, 2004	51.10	51.48	51.00	51.48	38,200	+0.48(+0.94%)
Feb 27, 2004	50.85	51.09	50.71	51.00	20,200	+0.19(+0.37%)
Feb 26, 2004	50.60	50.81	50.40	50.81	40,400	+0.21(+0.42%)
Feb 25, 2004	50.45	50.64	50.33	50.60	17,100	+0.08(+0.16%)
Feb 24, 2004	50.71	50.85	50.35	50.52	119,200	-0.19(-0.37%)
Feb 23, 2004	50.80	50.84	50.60	50.71	44,900	+0.03(+0.06%)
Feb 20, 2004	50.55	50.80	50.46	50.68	29,800	+0.30(+0.60%)
Feb 19, 2004	50.70	50.89	50.38	50.38	79,500	-0.17(-0.34%)
Feb 18, 2004	50.55	50.65	50.36	50.55	68,000	+0.08(+0.16%)
Feb 17, 2004	50.50	50.58	50.25	50.47	32,400	+0.28(+0.56%)
Feb 13, 2004	50.45	50.49	50.03	50.19	72,600	-0.24(-0.48%)
Feb 12, 2004	50.45	50.49	50.28	50.43	30,100	-0.07(-0.14%)
Feb 11, 2004	50.15	50.55	50.02	50.50	27,000	+0.30(+0.60%)
Feb 10, 2004	50.17	50.29	50.00	50.20	37,400	+0.08(+0.16%)
Feb 09, 2004	50.00	51.00	49.96	50.12	48,300	+0.16(+0.32%)
Feb 06, 2004	49.85	49.96	49.56	49.96	89,800	+0.31(+0.62%)
Feb 05, 2004	49.50	49.65	49.30	49.65	54,300	+0.18(+0.36%)
Feb 04, 2004	49.10	49.54	49.00	49.47	105,300	+0.27(+0.55%)
Feb 03, 2004	49.10	49.27	48.91	49.20	31,700	+0.21(+0.43%)
Feb 02, 2004	49.10	49.23	48.75	48.99	134,500	-0.05(-0.10%)
Jan 30, 2004	49.00	49.04	48.76	49.04	30,100	+0.04(+0.08%)
Jan 29, 2004	48.60	49.16	48.56	49.00	39,500	+0.37(+0.76%)
Jan 28, 2004	49.15	49.21	48.50	48.63	119,100	-0.47(-0.96%)
Jan 27, 2004	49.35	49.35	49.02	49.10	32,600	-0.25(-0.51%)
Jan 26, 2004	48.85	49.35	48.80	49.35	32,200	+0.65(+1.33%)
Jan 23, 2004	48.60	48.87	48.53	48.70	23,400	+0.11(+0.23%)
Jan 22, 2004	48.68	48.68	48.38	48.59	30,600	-0.02(-0.04%)
Jan 21, 2004	48.18	48.62	48.18	48.61	38,400	+0.34(+0.70%)
Jan 20, 2004	48.44	48.45	48.10	48.27	93,700	-0.02(-0.04%)
Jan 16, 2004	48.45	48.49	48.20	48.29	17,800	-0.16(-0.33%)
Jan 15, 2004	48.49	48.49	48.06	48.45	62,400	+0.14(+0.29%)
Jan 14, 2004	48.22	48.49	48.15	48.31	64,500	+0.17(+0.35%)
Jan 13, 2004	48.34	48.34	47.88	48.14	17,800	+0.04(+0.08%)
Jan 12, 2004	48.19	48.26	47.96	48.10	91,400	+0.10(+0.21%)
Jan 09, 2004	48.27	48.42	47.93	48.00	62,500	-0.23(-0.48%)
Jan 08, 2004	48.48	48.48	48.10	48.23	49,700	-0.10(-0.21%)
Jan 07, 2004	48.52	48.52	48.15	48.33	63,100	-0.29(-0.60%)
Jan 06, 2004	48.35	48.67	48.35	48.62	37,100	+0.08(+0.16%)
Jan 05, 2004	48.59	48.65	48.24	48.54	30,600	+0.14(+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.