US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	47.37	47.37	46.42	46.73	19,520	-0.22(-0.48%)
Jun 29, 2009	46.76	47.02	46.53	46.95	30,683	+0.40(+0.87%)
Jun 26, 2009	46.47	46.78	46.31	46.55	63,196	+0.04(+0.09%)
Jun 25, 2009	45.92	46.62	45.92	46.51	64,113	+0.76(+1.66%)
Jun 24, 2009	45.96	46.31	45.57	45.75	22,467	-0.25(-0.54%)
Jun 23, 2009	46.39	46.39	45.94	46.00	50,165	-0.20(-0.43%)
Jun 22, 2009	46.37	46.55	46.16	46.20	45,122	-0.51(-1.09%)
Jun 19, 2009	47.20	47.34	46.67	46.71	25,619	-0.25(-0.53%)
Jun 18, 2009	46.26	47.14	46.26	46.96	55,977	+0.74(+1.60%)
Jun 17, 2009	46.02	46.54	46.02	46.22	33,788	+0.13(+0.28%)
Jun 16, 2009	46.87	46.92	46.09	46.09	50,312	-0.82(-1.75%)
Jun 15, 2009	47.42	47.42	46.81	46.91	28,046	-0.87(-1.82%)
Jun 12, 2009	47.53	47.85	47.37	47.78	30,401	+0.08(+0.17%)
Jun 11, 2009	47.84	48.25	47.69	47.70	30,525	-0.01(-0.02%)
Jun 10, 2009	48.24	48.27	47.28	47.71	32,956	-0.21(-0.44%)
Jun 09, 2009	48.10	48.18	47.73	47.92	40,805	-0.16(-0.33%)
Jun 08, 2009	47.71	48.31	47.54	48.08	27,762	+0.00(+0.00%)
Jun 05, 2009	48.60	48.66	47.80	48.08	49,862	-0.14(-0.30%)
Jun 04, 2009	48.09	48.27	47.63	48.22	27,007	+0.25(+0.53%)
Jun 03, 2009	48.10	48.17	47.62	47.97	29,901	-0.43(-0.89%)
Jun 02, 2009	47.73	48.57	47.63	48.40	48,731	+0.68(+1.42%)
Jun 01, 2009	47.26	47.86	47.22	47.72	49,666	+1.04(+2.23%)
May 29, 2009	46.18	46.68	45.91	46.68	28,370	+0.71(+1.54%)
May 28, 2009	45.73	46.06	45.26	45.97	41,262	+0.41(+0.90%)
May 27, 2009	46.43	46.52	45.50	45.56	52,261	-1.05(-2.25%)
May 26, 2009	45.80	46.74	45.69	46.61	101,617	+0.58(+1.26%)
May 22, 2009	45.93	46.41	45.80	46.03	25,314	+0.04(+0.09%)
May 21, 2009	46.37	46.37	45.58	45.99	77,022	-0.50(-1.08%)
May 20, 2009	46.61	47.05	46.49	46.49	47,008	+0.12(+0.26%)
May 19, 2009	46.13	46.54	45.97	46.37	53,811	+0.28(+0.61%)
May 18, 2009	45.61	46.12	45.36	46.09	47,725	+0.81(+1.79%)
May 15, 2009	45.10	45.60	45.10	45.28	61,104	+0.12(+0.27%)
May 14, 2009	45.11	45.49	44.98	45.16	492,457	+0.12(+0.27%)
May 13, 2009	44.98	45.09	44.62	45.04	60,464	-0.43(-0.94%)
May 12, 2009	45.15	45.71	45.02	45.47	52,752	+0.37(+0.81%)
May 11, 2009	45.21	45.41	44.99	45.10	57,512	-0.66(-1.44%)
May 08, 2009	45.55	45.91	45.34	45.76	109,222	+0.52(+1.15%)
May 07, 2009	45.99	45.99	44.99	45.24	79,058	-0.01(-0.02%)
May 06, 2009	45.22	45.38	44.97	45.25	55,741	+0.20(+0.44%)
May 05, 2009	45.01	45.41	44.78	45.05	92,735	-0.28(-0.62%)
May 04, 2009	44.13	45.33	44.13	45.33	110,951	+1.19(+2.69%)
May 01, 2009	44.03	44.15	43.64	44.14	211,219	+0.03(+0.08%)
Apr 30, 2009	44.98	45.00	43.90	44.11	419,674	+0.05(+0.11%)
Apr 29, 2009	44.43	44.51	43.87	44.06	64,484	+0.55(+1.26%)
Apr 28, 2009	43.00	43.83	43.00	43.51	50,950	+0.13(+0.30%)
Apr 27, 2009	43.18	43.98	43.18	43.38	53,586	-0.11(-0.25%)
Apr 24, 2009	43.14	43.83	43.14	43.49	82,182	+0.51(+1.19%)
Apr 23, 2009	42.95	43.35	42.58	42.98	140,830	-0.08(-0.19%)
Apr 22, 2009	43.07	43.63	42.88	43.06	65,466	-0.10(-0.23%)
Apr 21, 2009	43.39	43.39	42.62	43.16	50,535	+0.18(+0.42%)
Apr 20, 2009	43.28	43.74	42.91	42.98	90,200	-1.05(-2.38%)
Apr 17, 2009	43.55	44.23	43.55	44.03	71,422	+0.38(+0.86%)
Apr 16, 2009	43.02	43.75	42.87	43.65	140,822	+0.68(+1.59%)
Apr 15, 2009	42.11	43.03	42.10	42.97	64,231	+0.82(+1.95%)
Apr 14, 2009	42.63	42.63	42.07	42.15	82,626	-0.71(-1.66%)
Apr 13, 2009	42.93	43.04	42.66	42.86	106,484	-0.30(-0.70%)
Apr 09, 2009	43.88	43.88	42.90	43.16	86,733	+0.64(+1.51%)
Apr 08, 2009	42.23	42.53	42.09	42.52	55,534	+0.42(+1.00%)
Apr 07, 2009	42.36	42.51	42.01	42.10	73,078	-0.72(-1.68%)
Apr 06, 2009	42.45	42.91	42.35	42.82	53,656	-0.13(-0.30%)
Apr 03, 2009	42.75	42.95	42.34	42.95	80,151	+0.26(+0.61%)
Apr 02, 2009	42.48	43.33	42.36	42.69	163,563	+0.99(+2.37%)

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.