US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	99.11	99.67	99.00	99.31	15,332	+0.02(+0.02%)
Jun 27, 2014	98.97	99.31	98.92	99.29	6,244	+0.26(+0.26%)
Jun 26, 2014	99.32	99.32	98.77	99.03	24,921	-0.29(-0.29%)
Jun 25, 2014	98.91	99.44	98.91	99.32	12,824	+0.11(+0.11%)
Jun 24, 2014	99.24	99.71	99.11	99.21	12,344	-0.81(-0.81%)
Jun 23, 2014	100.50	100.50	99.92	100.02	109,661	-0.33(-0.33%)
Jun 20, 2014	100.50	100.59	100.31	100.35	99,548	-0.16(-0.16%)
Jun 19, 2014	100.14	100.58	100.14	100.51	14,599	+0.43(+0.43%)
Jun 18, 2014	99.18	100.17	99.15	100.08	14,759	+0.81(+0.82%)
Jun 17, 2014	98.94	99.33	98.85	99.27	14,646	+0.32(+0.32%)
Jun 16, 2014	98.40	99.04	98.36	98.95	13,811	+0.37(+0.38%)
Jun 13, 2014	98.48	98.67	98.25	98.58	11,586	+0.12(+0.12%)
Jun 12, 2014	98.95	99.00	98.27	98.46	19,140	-0.89(-0.90%)
Jun 11, 2014	99.50	99.50	99.14	99.35	19,696	-0.38(-0.38%)
Jun 10, 2014	99.50	99.82	99.50	99.73	14,546	+0.06(+0.06%)
Jun 06, 2014	99.20	99.71	99.20	99.67	39,169	+0.50(+0.50%)
Jun 05, 2014	98.80	99.26	98.68	99.17	19,343	+0.30(+0.30%)
Jun 04, 2014	98.49	98.92	98.40	98.87	30,628	+0.40(+0.41%)
Jun 03, 2014	98.65	98.69	98.41	98.47	45,653	-0.27(-0.27%)
Jun 02, 2014	98.83	98.89	98.50	98.74	305,480	-0.19(-0.19%)
May 30, 2014	98.46	99.01	98.46	98.93	19,467	+0.30(+0.30%)
May 29, 2014	98.05	98.63	98.05	98.63	15,687	+0.64(+0.65%)
May 28, 2014	98.00	98.15	97.78	97.99	32,184	+0.00(+0.00%)
May 27, 2014	97.74	98.07	97.74	97.99	55,055	+0.50(+0.51%)
May 23, 2014	97.29	97.49	97.49	97.49	24,700	+0.29(+0.30%)
May 22, 2014	96.88	97.23	96.88	97.20	4,600	+0.12(+0.12%)
May 21, 2014	96.53	97.08	96.53	97.08	10,242	+0.76(+0.79%)
May 20, 2014	96.76	96.76	96.17	96.32	6,364	-0.60(-0.62%)
May 19, 2014	96.62	96.96	96.54	96.92	7,733	+0.07(+0.07%)
May 16, 2014	96.20	96.90	96.20	96.85	10,567	+0.67(+0.70%)
May 15, 2014	96.84	96.87	96.07	96.18	343,229	-0.95(-0.98%)
May 14, 2014	97.73	97.73	97.09	97.13	10,887	-0.72(-0.74%)
May 13, 2014	97.97	97.97	97.73	97.85	17,866	+0.17(+0.17%)
May 12, 2014	97.53	97.68	97.43	97.68	16,490	+0.51(+0.52%)
May 09, 2014	96.77	97.17	96.77	97.17	9,632	+0.29(+0.30%)
May 08, 2014	96.80	97.41	96.62	96.88	20,446	-0.01(-0.01%)
May 07, 2014	96.37	96.91	96.37	96.89	48,842	+1.00(+1.04%)
May 06, 2014	96.33	96.54	95.89	95.89	23,619	-0.80(-0.83%)
May 05, 2014	96.67	96.74	96.21	96.69	76,864	-0.16(-0.17%)
May 02, 2014	96.98	97.10	96.68	96.85	88,895	+0.10(+0.10%)
May 01, 2014	97.03	97.03	96.41	96.75	309,135	-0.06(-0.06%)
Apr 30, 2014	96.27	96.82	96.27	96.81	12,759	+0.38(+0.39%)
Apr 29, 2014	96.65	96.65	96.39	96.43	5,895	-0.16(-0.17%)
Apr 28, 2014	96.17	96.75	96.01	96.59	19,689	+0.82(+0.86%)
Apr 25, 2014	95.71	96.14	95.63	95.77	15,983	-0.54(-0.56%)
Apr 24, 2014	96.57	96.57	96.03	96.31	38,472	+0.34(+0.35%)
Apr 23, 2014	96.20	96.30	95.97	95.97	5,702	-0.37(-0.38%)
Apr 22, 2014	96.12	96.46	96.11	96.34	9,064	+0.32(+0.33%)
Apr 21, 2014	95.99	96.05	95.72	96.02	15,182	+0.05(+0.05%)
Apr 17, 2014	95.84	95.97	95.97	95.97	8,700	+0.23(+0.24%)
Apr 16, 2014	95.31	95.74	94.99	95.74	8,755	+0.99(+1.04%)
Apr 15, 2014	94.70	94.83	94.05	94.75	25,579	+0.75(+0.80%)
Apr 14, 2014	94.18	94.38	93.78	94.00	9,529	+0.33(+0.35%)
Apr 11, 2014	94.11	94.49	93.03	93.67	25,295	-0.85(-0.90%)
Apr 10, 2014	95.62	95.97	94.50	94.52	32,833	-1.02(-1.07%)
Apr 09, 2014	95.14	95.55	95.06	95.54	9,528	+0.43(+0.45%)
Apr 08, 2014	94.69	95.14	94.69	95.11	3,425	+0.29(+0.31%)
Apr 07, 2014	94.65	94.82	94.48	94.82	8,451	-0.12(-0.13%)
Apr 04, 2014	95.93	96.12	94.88	94.94	8,041	-0.78(-0.81%)
Apr 03, 2014	96.09	96.09	95.42	95.72	24,410	-0.24(-0.25%)
Apr 02, 2014	95.70	95.98	95.58	95.96	8,284	+0.27(+0.28%)

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.