US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	57.45	57.57	56.77	57.45	8,422	+0.12(+0.21%)
Jul 29, 2010	58.16	58.16	56.99	57.33	290,794	-0.57(-0.98%)
Jul 28, 2010	58.21	58.35	57.77	57.90	14,615	-0.49(-0.84%)
Jul 27, 2010	58.30	58.65	58.24	58.39	28,647	+0.14(+0.25%)
Jul 26, 2010	57.88	58.26	57.88	58.24	41,130	+0.53(+0.93%)
Jul 23, 2010	57.02	57.74	57.02	57.71	10,777	+0.49(+0.86%)
Jul 22, 2010	56.94	57.35	56.88	57.22	16,728	+0.90(+1.60%)
Jul 21, 2010	57.18	57.18	56.23	56.32	10,887	-0.51(-0.90%)
Jul 20, 2010	55.22	56.83	55.22	56.83	13,441	+0.92(+1.65%)
Jul 19, 2010	56.09	56.09	55.71	55.91	14,348	+0.09(+0.16%)
Jul 16, 2010	55.82	56.77	55.77	55.82	8,264	-1.05(-1.85%)
Jul 15, 2010	56.64	56.95	56.26	56.87	10,376	+0.13(+0.23%)
Jul 14, 2010	56.49	56.78	56.39	56.74	18,635	+0.00(+0.00%)
Jul 13, 2010	56.43	56.75	56.24	56.74	9,973	+0.86(+1.54%)
Jul 12, 2010	55.53	55.91	55.53	55.88	14,943	+0.05(+0.09%)
Jul 09, 2010	55.83	55.87	55.47	55.83	10,418	+0.20(+0.36%)
Jul 08, 2010	55.26	55.67	55.13	55.63	17,352	+0.77(+1.40%)
Jul 07, 2010	53.64	54.89	53.47	54.86	13,965	+1.39(+2.60%)
Jul 06, 2010	53.74	54.01	53.20	53.47	14,118	+0.07(+0.13%)
Jul 02, 2010	53.40	53.79	53.26	53.40	12,895	-0.17(-0.32%)
Jul 01, 2010	53.43	53.64	52.90	53.57	185,684	+0.15(+0.28%)
Jun 30, 2010	53.88	54.02	53.31	53.42	115,252	-0.35(-0.65%)
Jun 29, 2010	54.43	54.45	53.55	53.77	29,887	-0.81(-1.48%)
Jun 25, 2010	54.58	55.25	54.54	54.58	25,324	-0.42(-0.76%)
Jun 24, 2010	55.41	55.47	54.98	55.00	71,767	-0.95(-1.70%)
Jun 23, 2010	55.90	56.26	55.57	55.95	37,947	+0.08(+0.14%)
Jun 22, 2010	56.70	56.85	55.82	55.87	28,091	-0.76(-1.34%)
Jun 21, 2010	57.37	57.37	56.44	56.63	23,171	-0.13(-0.23%)
Jun 18, 2010	56.76	57.13	56.74	56.76	8,911	-0.12(-0.21%)
Jun 17, 2010	56.83	56.91	56.39	56.88	56,858	+0.18(+0.32%)
Jun 16, 2010	56.66	56.87	56.51	56.70	26,243	-0.22(-0.39%)
Jun 15, 2010	56.61	56.92	56.48	56.92	5,054	+0.81(+1.44%)
Jun 14, 2010	56.25	56.53	56.09	56.11	15,940	+0.27(+0.48%)
Jun 11, 2010	55.40	55.84	55.38	55.84	32,368	-0.20(-0.36%)
Jun 10, 2010	55.45	56.05	55.45	56.04	15,969	+1.31(+2.39%)
Jun 09, 2010	55.43	55.57	54.70	54.73	16,994	-0.17(-0.31%)
Jun 08, 2010	54.34	54.93	54.31	54.90	21,704	+0.62(+1.14%)
Jun 07, 2010	54.78	54.95	54.25	54.28	19,593	-0.41(-0.75%)
Jun 04, 2010	54.69	55.49	54.48	54.69	17,799	-1.57(-2.79%)
Jun 03, 2010	56.28	56.43	56.02	56.26	13,381	+0.39(+0.69%)
Jun 02, 2010	55.05	55.97	55.05	55.87	32,478	+0.92(+1.68%)
Jun 01, 2010	54.89	55.69	54.83	54.95	129,629	-0.46(-0.84%)
May 28, 2010	55.41	55.96	55.41	55.41	56,012	-0.46(-0.82%)
May 27, 2010	55.37	55.87	55.12	55.87	40,735	+1.33(+2.44%)
May 26, 2010	55.22	55.50	54.54	54.54	55,850	-0.29(-0.53%)
May 25, 2010	53.99	54.83	53.66	54.83	97,159	-0.40(-0.72%)
May 24, 2010	55.47	55.81	55.22	55.23	77,889	-0.43(-0.77%)
May 21, 2010	54.38	55.72	54.27	55.66	78,652	+0.37(+0.67%)
May 20, 2010	55.62	56.16	55.29	55.29	58,653	-1.91(-3.34%)
May 19, 2010	57.13	57.36	56.67	57.20	47,512	-0.16(-0.28%)
May 18, 2010	58.30	58.38	57.31	57.36	63,942	-0.58(-1.00%)
May 17, 2010	57.75	57.98	57.07	57.94	39,755	+0.42(+0.73%)
May 14, 2010	57.52	58.17	57.22	57.52	33,077	-0.78(-1.33%)
May 13, 2010	58.86	58.93	58.27	58.30	36,201	-0.57(-0.97%)
May 12, 2010	58.49	58.92	58.32	58.87	298,223	+0.61(+1.05%)
May 11, 2010	58.48	58.83	58.24	58.26	55,078	-0.05(-0.09%)
May 10, 2010	58.11	58.37	57.99	58.31	140,403	+2.12(+3.77%)
May 07, 2010	56.14	56.78	55.68	56.19	133,391	+4.99(+9.75%)
May 06, 2010	58.07	58.29	0.1400	51.20	500	-7.01(-12.04%)
May 05, 2010	58.36	58.53	58.06	58.21	81,135	-0.33(-0.56%)
May 04, 2010	58.91	59.12	58.41	58.54	72,117	-0.93(-1.56%)

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.