US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	43.19	43.34	43.04	43.31	15,900	+0.07(+0.16%)
Aug 28, 2003	42.80	43.24	42.66	43.24	21,700	+0.44(+1.03%)
Aug 27, 2003	42.89	42.93	42.74	42.80	32,900	-0.06(-0.14%)
Aug 26, 2003	42.50	42.86	42.28	42.86	83,000	+0.17(+0.40%)
Aug 25, 2003	42.54	42.69	42.45	42.69	30,200	+0.15(+0.35%)
Aug 22, 2003	42.80	43.06	42.42	42.54	16,100	-0.36(-0.84%)
Aug 21, 2003	42.78	43.15	42.76	42.90	25,400	+0.12(+0.28%)
Aug 20, 2003	42.82	43.05	42.78	42.78	19,900	-0.27(-0.63%)
Aug 19, 2003	43.10	43.13	42.80	43.05	22,300	-0.04(-0.09%)
Aug 18, 2003	42.95	43.24	42.95	43.09	20,900	+0.03(+0.07%)
Aug 15, 2003	42.90	43.06	42.88	43.06	29,600	+0.02(+0.05%)
Aug 14, 2003	42.66	43.10	42.62	43.04	15,800	+0.16(+0.37%)
Aug 13, 2003	43.09	43.09	42.71	42.88	58,200	-0.04(-0.09%)
Aug 12, 2003	42.80	42.96	42.50	42.92	30,300	+0.22(+0.52%)
Aug 11, 2003	42.69	42.82	42.52	42.70	9,400	+0.12(+0.28%)
Aug 08, 2003	42.45	42.71	42.45	42.58	25,900	+0.15(+0.35%)
Aug 07, 2003	42.40	42.51	42.25	42.43	58,300	+0.13(+0.31%)
Aug 06, 2003	42.16	42.65	42.16	42.30	8,100	+0.14(+0.33%)
Aug 05, 2003	42.54	42.76	42.16	42.16	6,900	-0.69(-1.61%)
Aug 04, 2003	42.40	42.85	42.19	42.85	28,800	+0.33(+0.78%)
Aug 01, 2003	42.98	42.98	42.51	42.52	4,500	-0.46(-1.07%)
Jul 31, 2003	43.35	43.65	42.87	42.98	21,200	-0.12(-0.28%)
Jul 30, 2003	43.25	43.25	42.95	43.10	5,300	-0.02(-0.05%)
Jul 29, 2003	43.45	43.45	42.87	43.12	9,300	-0.25(-0.58%)
Jul 28, 2003	43.49	43.60	43.28	43.37	18,600	-0.20(-0.46%)
Jul 25, 2003	43.32	43.63	43.05	43.57	7,300	+0.47(+1.09%)
Jul 24, 2003	43.46	43.79	43.10	43.10	17,300	-0.40(-0.92%)
Jul 23, 2003	43.30	43.57	43.25	43.50	16,000	+0.18(+0.42%)
Jul 22, 2003	43.27	43.54	42.90	43.32	24,600	+0.10(+0.23%)
Jul 21, 2003	43.40	43.40	43.08	43.22	37,200	-0.10(-0.23%)
Jul 18, 2003	43.30	43.44	43.01	43.32	10,400	+0.27(+0.63%)
Jul 17, 2003	43.38	43.40	42.91	43.05	8,200	-0.20(-0.46%)
Jul 16, 2003	43.28	43.28	42.93	43.25	36,500	-0.15(-0.35%)
Jul 15, 2003	43.49	43.52	43.21	43.40	7,700	-0.12(-0.28%)
Jul 14, 2003	43.93	44.08	43.52	43.52	7,000	-0.27(-0.62%)
Jul 11, 2003	43.63	43.95	43.40	43.79	14,500	+0.16(+0.37%)
Jul 10, 2003	43.65	43.70	43.40	43.63	6,300	-0.02(-0.05%)
Jul 09, 2003	43.87	44.05	43.45	43.65	13,900	-0.70(-1.58%)
Jul 08, 2003	44.15	44.39	43.90	44.35	11,200	+0.14(+0.32%)
Jul 07, 2003	44.30	44.48	44.10	44.21	28,800	+0.07(+0.16%)
Jul 03, 2003	44.05	44.33	44.01	44.14	27,400	-0.11(-0.25%)
Jul 02, 2003	44.20	44.29	44.01	44.25	18,500	+0.14(+0.32%)
Jul 01, 2003	43.60	44.11	43.35	44.11	18,100	+0.36(+0.82%)
Jun 30, 2003	43.70	43.84	43.43	43.75	13,900	+0.30(+0.69%)
Jun 27, 2003	43.65	44.00	43.45	43.45	15,300	-0.31(-0.71%)
Jun 26, 2003	43.50	43.76	43.24	43.76	44,500	+0.23(+0.53%)
Jun 25, 2003	44.10	44.15	43.46	43.53	13,700	-0.56(-1.27%)
Jun 24, 2003	43.48	44.15	43.48	44.09	48,200	+0.41(+0.94%)
Jun 23, 2003	43.79	43.79	43.26	43.68	11,600	-0.11(-0.25%)
Jun 20, 2003	43.75	44.05	43.55	43.79	6,300	-0.08(-0.18%)
Jun 19, 2003	44.55	44.55	43.69	43.87	18,500	-0.53(-1.19%)
Jun 18, 2003	44.30	44.48	44.00	44.40	59,100	+0.10(+0.23%)
Jun 17, 2003	44.60	44.68	44.15	44.30	31,900	-0.14(-0.32%)
Jun 16, 2003	43.80	44.56	43.80	44.44	30,500	+0.73(+1.67%)
Jun 13, 2003	44.08	44.08	43.62	43.71	40,100	-0.64(-1.44%)
Jun 12, 2003	44.25	44.35	43.78	44.35	20,000	+0.34(+0.77%)
Jun 11, 2003	44.00	44.18	43.76	44.01	21,500	+0.15(+0.34%)
Jun 10, 2003	43.60	43.86	43.56	43.86	41,000	+0.26(+0.60%)
Jun 09, 2003	44.00	44.00	43.55	43.60	7,700	-0.36(-0.82%)
Jun 06, 2003	44.00	44.28	43.74	43.96	13,900	-0.11(-0.25%)
Jun 05, 2003	44.19	44.19	43.73	44.07	26,900	-0.12(-0.27%)
Jun 04, 2003	43.61	44.19	43.55	44.19	13,800	+0.58(+1.33%)
Jun 03, 2003	43.59	43.78	43.34	43.61	59,000	+0.18(+0.41%)

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.