US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	54.48	54.53	54.26	54.30	13,500	-0.32(-0.59%)
Jul 28, 2006	54.29	54.71	54.29	54.62	24,600	+0.57(+1.05%)
Jul 27, 2006	54.60	54.60	54.02	54.05	19,600	-0.32(-0.59%)
Jul 26, 2006	54.37	54.52	54.15	54.37	42,600	+0.02(+0.04%)
Jul 25, 2006	53.90	54.49	53.83	54.35	86,700	+0.37(+0.69%)
Jul 24, 2006	53.50	54.02	53.50	53.98	29,800	+0.53(+0.99%)
Jul 21, 2006	53.42	53.55	53.34	53.45	35,300	-0.02(-0.04%)
Jul 20, 2006	53.70	53.81	53.47	53.47	13,100	-0.27(-0.50%)
Jul 19, 2006	53.20	53.89	53.20	53.74	43,600	+0.64(+1.21%)
Jul 18, 2006	52.92	53.11	52.61	53.10	61,100	+0.17(+0.32%)
Jul 17, 2006	52.82	53.07	52.82	52.93	40,900	+0.04(+0.08%)
Jul 14, 2006	53.10	53.23	52.53	52.89	25,800	-0.42(-0.79%)
Jul 13, 2006	53.66	53.66	53.21	53.31	33,500	-0.45(-0.84%)
Jul 12, 2006	54.19	54.20	53.67	53.76	75,600	-0.47(-0.87%)
Jul 11, 2006	53.85	54.28	53.85	54.23	53,600	+0.24(+0.44%)
Jul 10, 2006	53.88	54.24	53.88	53.99	28,200	+0.26(+0.48%)
Jul 07, 2006	53.80	53.95	53.69	53.73	71,500	-0.16(-0.30%)
Jul 06, 2006	53.30	54.19	53.26	53.89	277,800	+0.59(+1.11%)
Jul 05, 2006	53.38	53.38	53.11	53.30	81,300	-0.36(-0.67%)
Jul 03, 2006	53.42	53.66	53.42	53.66	135,800	+0.20(+0.37%)
Jun 30, 2006	53.69	53.73	53.44	53.46	28,700	-0.02(-0.04%)
Jun 29, 2006	52.75	53.48	52.72	53.48	20,500	+1.00(+1.91%)
Jun 28, 2006	52.53	52.54	52.27	52.48	19,600	-0.01(-0.02%)
Jun 27, 2006	52.80	52.83	52.40	52.49	23,200	-0.42(-0.79%)
Jun 26, 2006	52.62	52.91	52.56	52.91	10,600	+0.27(+0.51%)
Jun 23, 2006	52.60	52.89	52.52	52.64	8,300	-0.09(-0.17%)
Jun 22, 2006	53.06	53.06	52.54	52.73	35,300	-0.33(-0.62%)
Jun 21, 2006	52.77	53.18	52.68	53.06	41,800	+0.42(+0.80%)
Jun 20, 2006	52.60	52.91	52.60	52.64	16,400	+0.06(+0.11%)
Jun 19, 2006	52.95	53.10	52.42	52.58	12,400	-0.28(-0.53%)
Jun 16, 2006	52.82	52.94	52.66	52.86	17,800	+0.15(+0.28%)
Jun 15, 2006	52.20	52.87	52.20	52.71	15,600	+0.53(+1.02%)
Jun 14, 2006	52.01	52.25	51.85	52.18	57,300	+0.11(+0.21%)
Jun 13, 2006	52.50	52.74	52.05	52.07	40,300	-0.48(-0.91%)
Jun 12, 2006	52.88	53.04	52.50	52.55	13,200	-0.34(-0.64%)
Jun 09, 2006	52.97	53.14	52.76	52.89	23,800	+0.06(+0.11%)
Jun 08, 2006	52.50	52.92	52.16	52.83	129,400	+0.05(+0.09%)
Jun 07, 2006	53.44	53.44	52.69	52.78	107,600	-0.01(-0.02%)
Jun 06, 2006	52.80	52.90	52.46	52.79	60,000	-0.15(-0.28%)
Jun 05, 2006	53.47	53.54	52.84	52.94	23,000	-0.78(-1.45%)
Jun 02, 2006	53.86	53.88	53.54	53.72	29,600	-0.27(-0.50%)
Jun 01, 2006	53.75	54.00	53.55	53.99	58,900	+0.38(+0.71%)
May 31, 2006	53.62	53.64	53.14	53.61	69,600	+0.36(+0.68%)
May 30, 2006	53.99	53.99	53.25	53.25	33,400	-0.88(-1.63%)
May 26, 2006	54.12	54.17	53.92	54.13	127,000	+0.22(+0.41%)
May 25, 2006	53.65	53.91	53.54	53.91	17,200	+0.29(+0.54%)
May 24, 2006	53.08	53.62	52.92	53.62	160,200	+0.48(+0.90%)
May 23, 2006	53.38	53.47	53.14	53.14	48,100	+0.09(+0.17%)
May 22, 2006	52.94	53.20	52.81	53.05	50,500	-0.01(-0.02%)
May 19, 2006	53.00	53.10	52.75	53.06	50,400	+0.06(+0.11%)
May 18, 2006	53.27	53.58	53.00	53.00	48,500	-0.37(-0.69%)
May 17, 2006	53.59	53.82	53.22	53.37	76,100	-0.58(-1.08%)
May 16, 2006	54.05	54.18	53.94	53.95	53,900	-0.01(-0.02%)
May 15, 2006	53.56	53.96	53.41	53.96	40,600	+0.40(+0.75%)
May 12, 2006	53.88	54.06	53.55	53.56	37,700	-0.49(-0.91%)
May 11, 2006	54.70	54.70	53.96	54.05	35,000	-0.62(-1.13%)
May 10, 2006	54.69	54.90	54.62	54.67	33,000	-0.20(-0.36%)
May 09, 2006	54.84	54.87	54.67	54.87	41,000	+0.20(+0.37%)
May 08, 2006	54.54	54.69	54.49	54.67	34,500	+0.22(+0.40%)
May 05, 2006	54.30	54.60	54.20	54.45	24,100	+0.38(+0.70%)
May 04, 2006	54.20	54.21	53.97	54.07	37,300	-0.13(-0.24%)
May 03, 2006	54.24	54.24	53.88	54.20	47,900	-0.25(-0.46%)
May 02, 2006	54.20	54.45	54.05	54.45	47,200	+0.27(+0.50%)

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.