US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	74.31	74.38	73.94	74.01	32,358	+0.18(+0.24%)
Aug 30, 2012	74.15	74.15	73.74	73.83	7,003	-0.40(-0.54%)
Aug 29, 2012	74.47	74.47	74.23	74.23	6,037	+0.10(+0.14%)
Aug 27, 2012	74.35	74.35	74.08	74.13	10,673	+0.02(+0.03%)
Aug 24, 2012	73.61	74.17	73.58	74.11	15,994	+0.55(+0.75%)
Aug 23, 2012	74.03	74.04	73.53	73.56	16,666	-0.60(-0.81%)
Aug 22, 2012	74.18	74.29	73.95	74.16	11,272	-0.23(-0.31%)
Aug 21, 2012	74.70	75.00	74.34	74.39	12,294	-0.26(-0.35%)
Aug 20, 2012	74.81	74.81	74.41	74.65	7,510	-0.32(-0.43%)
Aug 17, 2012	74.74	74.97	74.69	74.97	4,764	+0.26(+0.35%)
Aug 16, 2012	74.09	74.74	74.03	74.71	7,245	+0.66(+0.89%)
Aug 15, 2012	73.84	74.13	73.15	74.05	7,076	+0.09(+0.12%)
Aug 14, 2012	74.17	74.18	73.88	73.96	10,832	+0.17(+0.23%)
Aug 13, 2012	73.79	73.81	73.57	73.79	11,896	+0.05(+0.07%)
Aug 10, 2012	73.54	73.77	73.43	73.74	48,069	-0.08(-0.11%)
Aug 09, 2012	73.98	73.98	73.74	73.82	11,281	-0.17(-0.23%)
Aug 08, 2012	73.78	74.04	73.72	73.99	19,641	+0.23(+0.31%)
Aug 07, 2012	74.04	74.21	73.72	73.76	40,457	+0.09(+0.12%)
Aug 06, 2012	73.75	73.95	73.67	73.67	21,301	+0.15(+0.20%)
Aug 03, 2012	73.14	73.65	73.14	73.52	112,047	+1.37(+1.90%)
Aug 02, 2012	72.48	72.49	71.91	72.15	8,903	-0.56(-0.77%)
Aug 01, 2012	73.43	73.43	72.71	72.71	13,727	-0.55(-0.75%)
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%)

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.