US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	52.40	52.53	52.04	52.45	111,100	+0.18(+0.34%)
Jun 29, 2004	52.30	52.43	52.15	52.27	211,100	+0.04(+0.08%)
Jun 28, 2004	52.00	52.55	52.00	52.23	129,200	+0.36(+0.69%)
Jun 25, 2004	52.27	52.41	51.86	51.87	62,100	-0.66(-1.26%)
Jun 24, 2004	52.30	52.59	52.30	52.53	137,900	-0.24(-0.45%)
Jun 23, 2004	52.60	52.77	52.30	52.77	47,300	+0.12(+0.23%)
Jun 22, 2004	52.30	52.72	52.08	52.65	21,800	+0.31(+0.59%)
Jun 21, 2004	52.40	52.56	52.20	52.34	103,400	+0.02(+0.04%)
Jun 18, 2004	52.10	52.52	52.05	52.32	120,300	+0.06(+0.11%)
Jun 17, 2004	52.35	52.55	52.26	52.26	37,800	-0.32(-0.61%)
Jun 16, 2004	52.30	52.59	52.30	52.58	39,200	+0.28(+0.54%)
Jun 15, 2004	52.45	52.63	52.23	52.30	62,800	+0.19(+0.36%)
Jun 14, 2004	52.20	52.41	52.08	52.11	22,100	-0.30(-0.57%)
Jun 10, 2004	52.55	52.55	52.26	52.41	25,600	-0.09(-0.17%)
Jun 09, 2004	52.80	52.80	52.44	52.50	40,700	-0.11(-0.21%)
Jun 08, 2004	52.50	52.74	52.35	52.61	45,400	+0.02(+0.04%)
Jun 07, 2004	51.90	52.59	51.90	52.59	137,100	+0.69(+1.33%)
Jun 04, 2004	52.30	52.33	51.89	51.90	102,800	-0.15(-0.29%)
Jun 03, 2004	52.15	52.29	51.91	52.05	187,400	-0.25(-0.48%)
Jun 02, 2004	52.00	52.36	51.94	52.30	46,200	+0.31(+0.60%)
Jun 01, 2004	51.65	51.99	51.56	51.99	206,300	+0.26(+0.50%)
May 28, 2004	51.85	51.92	51.71	51.73	26,000	-0.17(-0.33%)
May 27, 2004	51.37	51.96	51.37	51.90	58,200	+0.50(+0.97%)
May 26, 2004	51.20	51.45	51.05	51.40	50,300	+0.13(+0.25%)
May 25, 2004	50.40	51.27	50.20	51.27	87,000	+0.97(+1.93%)
May 24, 2004	50.94	50.94	50.25	50.30	37,500	-0.36(-0.71%)
May 21, 2004	50.70	51.11	50.66	50.66	45,500	-0.18(-0.35%)
May 20, 2004	50.50	50.92	50.42	50.84	28,800	+0.27(+0.53%)
May 19, 2004	51.04	51.09	50.43	50.57	60,500	-0.30(-0.59%)
May 18, 2004	50.75	50.94	50.56	50.87	33,900	+0.17(+0.34%)
May 17, 2004	50.60	50.86	50.35	50.70	50,800	-0.26(-0.51%)
May 14, 2004	50.80	51.15	50.32	50.96	190,300	+0.37(+0.73%)
May 13, 2004	51.10	51.10	50.53	50.59	41,700	-0.42(-0.82%)
May 12, 2004	51.30	51.30	50.26	51.01	114,300	-0.48(-0.93%)
May 11, 2004	51.30	51.49	51.05	51.49	131,300	+0.22(+0.43%)
May 10, 2004	51.70	52.05	51.15	51.27	148,800	-0.70(-1.35%)
May 07, 2004	52.65	52.79	51.97	51.97	216,800	-0.78(-1.48%)
May 06, 2004	52.60	52.75	52.36	52.75	103,900	+0.02(+0.04%)
May 05, 2004	52.60	52.75	52.40	52.73	29,000	+0.11(+0.21%)
May 04, 2004	52.70	52.85	52.27	52.62	246,700	-0.05(-0.09%)
May 03, 2004	52.35	52.67	52.20	52.67	186,600	+0.27(+0.52%)
Apr 30, 2004	52.45	52.68	52.10	52.40	146,400	+0.20(+0.38%)
Apr 29, 2004	52.00	52.37	51.86	52.20	40,400	+0.21(+0.40%)
Apr 28, 2004	52.45	52.45	51.82	51.99	62,700	-0.50(-0.95%)
Apr 27, 2004	52.60	52.82	52.40	52.49	89,500	+0.15(+0.29%)
Apr 26, 2004	52.65	52.67	52.26	52.34	40,000	-0.27(-0.51%)
Apr 23, 2004	52.70	52.70	52.26	52.61	50,900	-0.11(-0.21%)
Apr 22, 2004	52.00	52.72	51.90	52.72	56,100	+0.72(+1.38%)
Apr 21, 2004	51.81	52.00	51.55	52.00	38,000	+0.20(+0.39%)
Apr 20, 2004	52.30	52.30	51.80	51.80	54,900	-0.45(-0.86%)
Apr 19, 2004	52.20	52.34	51.86	52.25	244,100	+0.23(+0.44%)
Apr 16, 2004	51.90	52.04	51.79	52.02	48,500	+0.27(+0.52%)
Apr 15, 2004	51.70	51.80	51.44	51.75	51,900	+0.20(+0.39%)
Apr 14, 2004	51.25	51.60	51.06	51.55	28,700	+0.10(+0.19%)
Apr 13, 2004	51.95	51.95	51.23	51.45	83,300	-0.23(-0.45%)
Apr 12, 2004	51.80	51.93	51.67	51.68	27,700	-0.12(-0.23%)
Apr 08, 2004	52.00	52.00	51.57	51.80	95,700	+0.08(+0.15%)
Apr 07, 2004	51.70	51.85	51.51	51.72	82,100	-0.13(-0.25%)
Apr 06, 2004	51.50	51.85	51.39	51.85	28,000	+0.32(+0.62%)
Apr 05, 2004	51.40	51.62	51.20	51.53	126,600	+0.03(+0.06%)
Apr 02, 2004	51.80	51.80	51.29	51.50	316,900	+0.12(+0.23%)

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.