US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	50.59	50.92	50.59	50.92	29,574	+0.02(+0.04%)
Aug 28, 2009	51.46	51.46	50.71	50.90	18,712	-0.22(-0.43%)
Aug 27, 2009	51.05	51.24	50.63	51.12	24,534	+0.01(+0.02%)
Aug 26, 2009	50.82	51.36	50.82	51.11	42,519	+0.10(+0.20%)
Aug 25, 2009	51.22	51.42	50.99	51.01	21,518	-0.01(-0.02%)
Aug 24, 2009	51.25	51.79	50.84	51.02	36,866	-0.17(-0.33%)
Aug 21, 2009	50.75	51.30	50.75	51.19	104,483	+0.60(+1.19%)
Aug 20, 2009	50.39	50.65	50.36	50.59	18,467	+0.35(+0.69%)
Aug 19, 2009	49.57	50.32	49.57	50.24	13,034	+0.35(+0.70%)
Aug 18, 2009	49.51	50.01	49.51	49.89	25,831	+0.34(+0.69%)
Aug 17, 2009	49.72	49.85	49.45	49.55	34,794	-0.65(-1.29%)
Aug 14, 2009	50.58	50.68	49.93	50.20	17,466	-0.27(-0.53%)
Aug 13, 2009	50.58	50.58	50.13	50.47	30,331	+0.08(+0.16%)
Aug 12, 2009	50.33	50.73	50.32	50.39	84,072	-0.06(-0.12%)
Aug 11, 2009	50.47	50.64	50.37	50.45	48,863	-0.23(-0.45%)
Aug 10, 2009	50.70	50.70	50.48	50.68	35,299	-0.21(-0.42%)
Aug 07, 2009	50.81	51.06	50.54	50.89	31,580	+0.41(+0.82%)
Aug 06, 2009	51.18	51.18	50.30	50.48	35,629	-0.46(-0.90%)
Aug 05, 2009	51.24	51.24	50.66	50.94	17,771	-0.34(-0.66%)
Aug 04, 2009	51.06	51.56	51.06	51.28	104,438	+0.17(+0.33%)
Aug 03, 2009	51.34	51.44	50.95	51.11	65,983	+0.12(+0.24%)
Jul 31, 2009	50.77	51.44	50.75	50.99	20,001	+0.15(+0.30%)
Jul 30, 2009	51.11	51.50	50.82	50.84	36,158	+0.29(+0.57%)
Jul 29, 2009	50.39	50.76	50.35	50.55	16,161	+0.00(+0.00%)
Jul 28, 2009	50.27	50.64	50.12	50.55	42,558	-0.03(-0.06%)
Jul 27, 2009	50.35	50.58	50.20	50.58	16,626	+0.12(+0.24%)
Jul 24, 2009	50.29	50.50	49.99	50.46	35,282	+0.24(+0.48%)
Jul 23, 2009	49.30	50.57	49.25	50.22	36,525	+1.16(+2.36%)
Jul 22, 2009	49.06	49.34	48.92	49.06	50,036	-0.03(-0.06%)
Jul 21, 2009	49.13	49.50	48.67	49.09	55,394	+0.03(+0.07%)
Jul 20, 2009	48.95	49.06	48.55	49.06	12,601	+0.22(+0.45%)
Jul 17, 2009	48.74	48.84	48.55	48.84	16,696	+0.10(+0.21%)
Jul 16, 2009	48.38	48.82	48.24	48.74	51,469	+0.28(+0.58%)
Jul 15, 2009	47.65	48.46	47.54	48.46	45,466	+1.16(+2.45%)
Jul 14, 2009	46.95	47.31	46.90	47.30	12,899	+0.36(+0.77%)
Jul 13, 2009	46.42	46.98	46.21	46.94	17,555	+0.72(+1.56%)
Jul 10, 2009	46.16	46.52	46.03	46.22	13,613	+0.00(+0.00%)
Jul 09, 2009	46.51	46.55	46.20	46.22	44,840	-0.29(-0.62%)
Jul 08, 2009	46.77	46.77	46.14	46.51	38,183	-0.02(-0.04%)
Jul 07, 2009	47.08	47.17	46.50	46.53	33,890	-0.65(-1.38%)
Jul 06, 2009	46.39	47.18	46.31	47.18	19,981	+0.44(+0.94%)
Jul 02, 2009	46.78	47.00	46.66	46.74	87,889	-0.75(-1.58%)
Jul 01, 2009	47.04	47.84	47.04	47.49	22,421	+0.76(+1.63%)
Jun 30, 2009	47.37	47.37	46.42	46.73	19,520	-0.22(-0.48%)
Jun 29, 2009	46.76	47.02	46.53	46.95	30,683	+0.40(+0.87%)
Jun 26, 2009	46.47	46.78	46.31	46.55	63,196	+0.04(+0.09%)
Jun 25, 2009	45.92	46.62	45.92	46.51	64,113	+0.76(+1.66%)
Jun 24, 2009	45.96	46.31	45.57	45.75	22,467	-0.25(-0.54%)
Jun 23, 2009	46.39	46.39	45.94	46.00	50,165	-0.20(-0.43%)
Jun 22, 2009	46.37	46.55	46.16	46.20	45,122	-0.51(-1.09%)
Jun 19, 2009	47.20	47.34	46.67	46.71	25,619	-0.25(-0.53%)
Jun 18, 2009	46.26	47.14	46.26	46.96	55,977	+0.74(+1.60%)
Jun 17, 2009	46.02	46.54	46.02	46.22	33,788	+0.13(+0.28%)
Jun 16, 2009	46.87	46.92	46.09	46.09	50,312	-0.82(-1.75%)
Jun 15, 2009	47.42	47.42	46.81	46.91	28,046	-0.87(-1.82%)
Jun 12, 2009	47.53	47.85	47.37	47.78	30,401	+0.08(+0.17%)
Jun 11, 2009	47.84	48.25	47.69	47.70	30,525	-0.01(-0.02%)
Jun 10, 2009	48.24	48.27	47.28	47.71	32,956	-0.21(-0.44%)
Jun 09, 2009	48.10	48.18	47.73	47.92	40,805	-0.16(-0.33%)
Jun 08, 2009	47.71	48.31	47.54	48.08	27,762	+0.00(+0.00%)
Jun 05, 2009	48.60	48.66	47.80	48.08	49,862	-0.14(-0.30%)
Jun 04, 2009	48.09	48.27	47.63	48.22	27,007	+0.25(+0.53%)
Jun 03, 2009	48.10	48.17	47.62	47.97	29,901	-0.43(-0.89%)
Jun 02, 2009	47.73	48.57	47.63	48.40	48,731	+0.68(+1.42%)

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.