US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	73.49	73.52	73.25	73.26	9,759	-0.42(-0.56%)
Jul 30, 2012	73.49	73.89	73.45	73.68	22,014	+0.13(+0.17%)
Jul 27, 2012	72.79	73.67	72.62	73.55	17,200	+1.08(+1.49%)
Jul 26, 2012	72.03	72.62	72.03	72.47	12,639	+1.25(+1.76%)
Jul 25, 2012	71.39	71.47	71.12	71.22	44,923	-0.08(-0.11%)
Jul 24, 2012	71.79	71.79	70.94	71.30	8,871	-0.51(-0.71%)
Jul 23, 2012	71.74	71.91	71.55	71.81	13,042	-0.70(-0.96%)
Jul 20, 2012	72.75	72.75	72.32	72.51	7,109	-0.57(-0.78%)
Jul 19, 2012	73.03	73.28	72.69	73.08	14,936	+0.23(+0.32%)
Jul 18, 2012	72.52	72.92	72.52	72.85	8,764	+0.27(+0.37%)
Jul 17, 2012	72.43	72.69	71.98	72.58	14,059	+0.38(+0.53%)
Jul 16, 2012	72.52	72.60	72.17	72.20	8,539	-0.42(-0.58%)
Jul 13, 2012	71.85	72.66	71.85	72.62	13,253	+0.96(+1.34%)
Jul 12, 2012	71.53	71.87	71.28	71.66	17,695	-0.10(-0.14%)
Jul 11, 2012	72.09	72.09	71.48	71.76	14,658	-0.16(-0.22%)
Jul 10, 2012	72.33	72.33	71.74	71.92	12,270	-0.14(-0.19%)
Jul 09, 2012	72.27	72.27	71.86	72.06	10,140	-0.23(-0.32%)
Jul 06, 2012	72.14	72.29	71.96	72.29	26,077	-0.24(-0.33%)
Jul 05, 2012	72.67	72.69	72.31	72.53	26,039	+0.00(+0.01%)
Jul 03, 2012	72.15	72.64	72.14	72.53	10,871	+0.40(+0.55%)
Jul 02, 2012	71.53	72.18	71.53	72.13	57,378	+0.33(+0.46%)
Jun 29, 2012	71.56	71.80	71.18	71.80	15,438	+1.22(+1.73%)
Jun 28, 2012	70.06	70.58	69.88	70.58	13,687	+0.06(+0.09%)
Jun 27, 2012	70.23	70.65	70.23	70.52	14,638	+0.39(+0.56%)
Jun 26, 2012	70.16	70.30	69.74	70.13	53,095	+0.21(+0.30%)
Jun 25, 2012	70.25	70.25	69.76	69.92	74,367	-0.74(-1.05%)
Jun 22, 2012	70.66	70.78	70.56	70.66	103,530	+0.20(+0.28%)
Jun 21, 2012	71.63	71.66	70.43	70.46	20,352	-1.19(-1.66%)
Jun 20, 2012	71.85	71.85	71.28	71.65	17,438	-0.36(-0.50%)
Jun 19, 2012	71.93	72.26	71.93	72.01	5,900	-0.11(-0.15%)
Jun 18, 2012	71.62	72.16	71.62	72.12	6,564	+0.15(+0.21%)
Jun 15, 2012	71.86	71.99	71.76	71.97	12,279	+0.26(+0.36%)
Jun 14, 2012	71.09	71.80	71.07	71.71	28,196	+0.77(+1.09%)
Jun 13, 2012	71.26	71.55	70.78	70.94	11,721	-0.46(-0.64%)
Jun 12, 2012	71.12	71.40	70.82	71.40	10,421	+0.49(+0.69%)
Jun 11, 2012	71.97	71.97	70.91	70.91	11,603	-0.58(-0.81%)
Jun 08, 2012	71.00	71.51	70.90	71.49	8,656	+0.48(+0.68%)
Jun 07, 2012	71.53	71.60	71.01	71.01	23,376	+0.24(+0.34%)
Jun 06, 2012	70.01	70.82	70.01	70.77	21,261	+1.03(+1.48%)
Jun 05, 2012	69.38	69.84	69.32	69.74	35,529	+0.14(+0.20%)
Jun 04, 2012	69.72	69.72	69.08	69.60	85,853	-0.16(-0.23%)
Jun 01, 2012	70.56	70.58	69.65	69.76	157,068	-1.62(-2.27%)
May 31, 2012	71.62	71.83	71.01	71.38	29,267	-0.22(-0.31%)
May 30, 2012	71.99	71.99	71.56	71.60	8,144	-0.73(-1.01%)
May 29, 2012	71.96	72.38	71.91	72.33	20,038	+0.61(+0.84%)
May 25, 2012	71.85	71.98	71.60	71.72	21,331	-0.02(-0.02%)
May 24, 2012	71.31	71.80	71.31	71.74	58,877	+0.53(+0.74%)
May 23, 2012	70.82	71.29	70.54	71.21	13,581	+0.00(+0.00%)
May 22, 2012	71.28	71.61	71.12	71.21	30,372	+0.06(+0.08%)
May 21, 2012	70.66	71.15	70.39	71.15	14,031	+0.63(+0.89%)
May 18, 2012	71.24	71.24	70.44	70.52	73,680	-0.47(-0.66%)
May 17, 2012	72.24	72.24	70.98	70.99	12,168	-1.19(-1.65%)
May 16, 2012	72.13	72.42	72.12	72.18	15,813	+0.24(+0.33%)
May 15, 2012	72.02	72.37	71.79	71.94	23,100	-0.18(-0.25%)
May 14, 2012	72.10	72.45	71.80	72.12	43,413	-0.46(-0.63%)
May 11, 2012	72.42	73.01	72.42	72.58	9,345	-0.07(-0.10%)
May 10, 2012	72.77	73.01	72.61	72.65	21,032	+0.33(+0.46%)
May 09, 2012	72.37	72.74	71.98	72.32	54,145	-0.49(-0.67%)
May 08, 2012	72.94	72.94	72.19	72.81	67,182	-0.41(-0.56%)
May 07, 2012	73.03	73.43	73.03	73.22	55,065	-0.08(-0.11%)
May 04, 2012	73.84	73.84	73.20	73.30	89,246	-0.77(-1.04%)
May 03, 2012	74.45	74.45	73.88	74.07	13,344	-0.38(-0.51%)
May 02, 2012	73.99	74.52	73.98	74.45	23,134	+0.28(+0.38%)

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.