US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	56.52	56.52	56.35	56.43	42,600	+0.01(+0.02%)
Aug 30, 2006	56.46	56.49	56.24	56.42	56,100	+0.18(+0.32%)
Aug 29, 2006	55.86	56.24	55.86	56.24	64,000	+0.29(+0.52%)
Aug 28, 2006	55.67	56.05	55.54	55.95	38,700	+0.33(+0.59%)
Aug 25, 2006	55.63	55.67	55.50	55.62	51,100	-0.07(-0.13%)
Aug 24, 2006	55.68	55.69	55.49	55.69	28,700	+0.24(+0.43%)
Aug 23, 2006	55.74	55.81	55.42	55.45	30,600	-0.27(-0.48%)
Aug 22, 2006	55.56	55.83	55.56	55.72	21,900	+0.16(+0.29%)
Aug 21, 2006	55.66	55.72	55.50	55.56	35,200	-0.18(-0.32%)
Aug 18, 2006	55.61	55.75	55.36	55.74	15,600	+0.37(+0.67%)
Aug 17, 2006	55.47	55.56	55.33	55.37	16,700	-0.07(-0.13%)
Aug 16, 2006	55.33	55.46	55.12	55.44	13,800	+0.28(+0.51%)
Aug 15, 2006	55.18	55.24	54.99	55.16	31,100	+0.51(+0.93%)
Aug 14, 2006	55.00	55.15	54.62	54.65	51,900	+0.04(+0.07%)
Aug 11, 2006	54.64	54.71	54.51	54.61	18,100	-0.15(-0.27%)
Aug 10, 2006	54.36	54.83	54.32	54.76	15,500	+0.40(+0.74%)
Aug 09, 2006	54.88	54.88	54.36	54.36	20,600	-0.35(-0.64%)
Aug 08, 2006	54.75	54.95	54.48	54.71	29,800	+0.17(+0.31%)
Aug 07, 2006	54.60	54.67	54.39	54.54	25,700	-0.26(-0.47%)
Aug 04, 2006	55.09	55.19	54.49	54.80	20,800	+0.00(+0.00%)
Aug 03, 2006	54.30	54.88	54.30	54.80	18,800	+0.35(+0.64%)
Aug 02, 2006	54.50	54.64	54.32	54.45	31,500	+0.46(+0.85%)
Aug 01, 2006	54.08	54.13	53.84	53.99	38,900	-0.31(-0.57%)
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%)

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.