US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	90.68	91.05	90.44	90.44	15,529	-0.11(-0.12%)
Jul 30, 2013	90.67	90.95	90.40	90.55	16,777	+0.05(+0.06%)
Jul 29, 2013	90.65	90.65	90.44	90.50	4,282	-0.14(-0.15%)
Jul 26, 2013	90.26	90.64	89.78	90.64	15,470	+0.05(+0.06%)
Jul 25, 2013	90.21	90.69	90.20	90.59	10,234	+0.25(+0.28%)
Jul 24, 2013	91.00	91.18	90.27	90.34	13,951	-0.38(-0.42%)
Jul 23, 2013	91.00	91.00	90.70	90.72	10,027	-0.25(-0.27%)
Jul 22, 2013	90.90	91.12	90.82	90.97	8,023	+0.01(+0.01%)
Jul 19, 2013	90.76	90.98	90.58	90.96	15,952	+0.27(+0.30%)
Jul 18, 2013	90.26	90.94	90.26	90.69	13,355	+0.40(+0.44%)
Jul 17, 2013	90.13	90.36	90.05	90.29	14,565	+0.39(+0.43%)
Jul 16, 2013	90.29	90.29	89.89	89.90	15,176	-0.79(-0.87%)
Jul 15, 2013	90.76	90.76	90.57	90.69	32,922	+0.05(+0.06%)
Jul 12, 2013	90.47	90.67	90.32	90.64	42,358	+0.16(+0.18%)
Jul 11, 2013	90.03	90.54	90.03	90.48	49,338	+1.37(+1.54%)
Jul 10, 2013	89.10	89.38	88.89	89.11	77,388	+0.02(+0.02%)
Jul 09, 2013	88.77	89.24	88.26	89.09	41,033	+0.83(+0.94%)
Jul 08, 2013	88.16	88.57	88.11	88.26	15,610	+0.52(+0.59%)
Jul 05, 2013	87.96	87.96	87.05	87.74	10,589	+0.35(+0.40%)
Jul 03, 2013	87.23	87.53	86.91	87.39	5,036	-0.09(-0.10%)
Jul 02, 2013	87.55	87.97	87.20	87.48	7,150	-0.06(-0.07%)
Jul 01, 2013	86.73	87.99	86.73	87.54	38,980	+0.79(+0.91%)
Jun 28, 2013	86.78	87.28	86.55	86.75	12,633	-0.28(-0.32%)
Jun 27, 2013	86.40	87.52	86.40	87.03	25,080	+0.77(+0.89%)
Jun 26, 2013	85.81	86.47	85.81	86.26	35,833	+0.55(+0.64%)
Jun 25, 2013	85.69	85.96	85.30	85.71	28,592	+0.64(+0.75%)
Jun 24, 2013	85.07	85.82	84.30	85.07	26,458	-0.76(-0.89%)
Jun 21, 2013	85.76	86.14	84.90	85.83	51,287	+0.68(+0.80%)
Jun 20, 2013	87.39	87.39	84.98	85.15	51,775	-2.88(-3.27%)
Jun 19, 2013	89.35	89.57	88.00	88.03	25,498	-1.45(-1.62%)
Jun 18, 2013	88.95	89.48	88.89	89.48	10,948	+0.53(+0.60%)
Jun 17, 2013	88.71	89.42	88.63	88.95	16,402	+0.57(+0.65%)
Jun 14, 2013	88.51	88.89	88.16	88.38	11,376	-0.11(-0.13%)
Jun 13, 2013	87.37	88.61	87.14	88.49	25,273	+0.99(+1.14%)
Jun 12, 2013	88.47	88.47	87.42	87.50	9,762	-0.36(-0.41%)
Jun 11, 2013	87.85	88.46	87.53	87.86	18,744	-0.55(-0.62%)
Jun 10, 2013	88.72	88.72	88.00	88.41	157,967	+0.04(+0.05%)
Jun 07, 2013	87.64	88.37	87.63	88.37	29,816	+1.31(+1.50%)
Jun 06, 2013	86.60	87.06	85.95	87.06	27,200	+0.54(+0.62%)
Jun 05, 2013	87.68	87.68	86.52	86.52	39,293	-1.35(-1.54%)
Jun 04, 2013	88.09	88.39	87.24	87.87	22,027	-0.01(-0.01%)
Jun 03, 2013	87.06	87.90	86.42	87.88	224,976	+0.63(+0.72%)
May 31, 2013	88.48	88.51	87.25	87.25	28,145	-1.49(-1.68%)
May 30, 2013	88.89	89.29	88.74	88.74	25,659	-0.08(-0.09%)
May 29, 2013	89.84	89.84	88.68	88.82	70,192	-1.40(-1.55%)
May 28, 2013	90.66	90.91	89.84	90.22	14,624	+0.63(+0.70%)
May 24, 2013	89.35	89.74	89.04	89.59	8,769	+0.30(+0.34%)
May 23, 2013	88.64	89.45	88.64	89.29	11,967	-0.26(-0.29%)
May 22, 2013	89.99	91.00	89.34	89.55	16,117	-0.41(-0.46%)
May 21, 2013	90.10	90.26	89.57	89.96	25,787	-0.14(-0.16%)
May 20, 2013	90.76	90.76	90.03	90.10	27,031	-0.64(-0.71%)
May 17, 2013	90.35	90.81	90.21	90.74	152,308	+0.45(+0.50%)
May 16, 2013	90.70	90.91	90.18	90.29	18,700	-0.41(-0.45%)
May 15, 2013	89.83	90.91	89.83	90.70	16,097	+1.80(+2.02%)
May 13, 2013	88.60	89.12	88.60	88.90	40,738	+0.11(+0.12%)
May 10, 2013	88.38	88.83	88.38	88.79	39,379	+0.56(+0.63%)
May 09, 2013	88.84	88.91	88.23	88.23	7,295	-0.51(-0.57%)
May 08, 2013	88.55	88.74	88.34	88.74	12,461	+0.19(+0.21%)
May 07, 2013	87.95	88.55	87.95	88.55	21,377	+0.78(+0.89%)
May 06, 2013	88.50	88.50	87.62	87.77	17,604	-0.41(-0.46%)
May 03, 2013	88.30	88.34	88.05	88.18	23,606	+0.78(+0.89%)
May 02, 2013	87.13	87.65	87.07	87.40	44,175	+0.40(+0.46%)

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.