US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	53.65	53.65	53.25	53.58	29,000	+0.45(+0.85%)
Jan 28, 2005	53.25	53.25	52.77	53.13	61,500	+0.00(+0.00%)
Jan 27, 2005	52.80	53.17	52.78	53.13	30,700	+0.39(+0.74%)
Jan 26, 2005	52.80	52.94	52.65	52.74	45,200	+0.14(+0.27%)
Jan 25, 2005	52.55	52.89	52.55	52.60	28,100	+0.15(+0.29%)
Jan 24, 2005	52.80	52.88	52.45	52.45	33,300	-0.30(-0.57%)
Jan 21, 2005	53.25	53.25	52.65	52.75	164,300	-0.42(-0.79%)
Jan 20, 2005	53.15	53.37	53.07	53.17	65,800	-0.29(-0.54%)
Jan 19, 2005	53.60	53.73	53.46	53.46	26,800	-0.03(-0.06%)
Jan 18, 2005	52.95	53.49	52.70	53.49	68,300	+0.56(+1.06%)
Jan 14, 2005	52.72	53.06	52.65	52.93	47,400	+0.50(+0.95%)
Jan 13, 2005	52.95	52.95	52.43	52.43	16,700	-0.45(-0.85%)
Jan 12, 2005	52.80	52.88	52.34	52.88	41,000	+0.03(+0.06%)
Jan 11, 2005	52.98	52.98	52.62	52.85	37,500	-0.18(-0.34%)
Jan 10, 2005	52.45	53.28	52.45	53.03	298,700	+0.52(+0.99%)
Jan 07, 2005	52.50	52.59	52.15	52.51	30,600	+0.10(+0.19%)
Jan 06, 2005	52.30	52.52	52.02	52.41	28,100	+0.32(+0.61%)
Jan 05, 2005	52.45	52.64	52.09	52.09	24,100	-0.31(-0.59%)
Jan 04, 2005	53.10	53.13	52.32	52.40	35,700	-0.47(-0.89%)
Jan 03, 2005	53.60	53.60	52.87	52.87	219,400	-0.45(-0.84%)
Dec 31, 2004	53.55	53.65	53.32	53.32	20,100	-0.17(-0.32%)
Dec 30, 2004	53.23	53.58	53.23	53.49	15,300	+0.17(+0.32%)
Dec 29, 2004	53.45	53.45	53.14	53.32	32,700	-0.14(-0.26%)
Dec 28, 2004	53.10	53.46	53.10	53.46	35,900	+0.52(+0.98%)
Dec 27, 2004	53.14	53.23	52.89	52.94	13,900	-0.20(-0.38%)
Dec 23, 2004	53.25	53.25	53.00	53.14	33,100	-0.17(-0.32%)
Dec 22, 2004	53.14	53.38	53.01	53.31	24,200	+0.23(+0.43%)
Dec 21, 2004	52.87	53.08	52.68	53.08	64,000	+0.47(+0.89%)
Dec 20, 2004	52.70	53.00	52.53	52.61	32,200	-0.22(-0.42%)
Dec 17, 2004	53.00	53.10	52.66	52.83	30,700	-0.17(-0.32%)
Dec 16, 2004	53.14	53.23	52.82	53.00	19,400	-0.31(-0.58%)
Dec 15, 2004	53.09	53.31	52.76	53.31	32,000	+0.15(+0.28%)
Dec 14, 2004	52.80	53.26	52.76	53.16	25,000	+0.44(+0.83%)
Dec 13, 2004	52.70	52.78	52.30	52.72	35,400	+0.20(+0.38%)
Dec 10, 2004	52.40	52.69	52.23	52.52	27,300	-0.04(-0.08%)
Dec 09, 2004	52.00	52.56	51.50	52.56	57,400	+0.71(+1.37%)
Dec 08, 2004	51.70	51.90	51.47	51.85	21,100	+0.20(+0.39%)
Dec 07, 2004	51.95	51.99	51.50	51.65	37,300	-0.32(-0.62%)
Dec 06, 2004	52.25	52.25	51.81	51.97	34,000	-0.14(-0.27%)
Dec 03, 2004	52.09	52.44	52.09	52.11	37,700	-0.23(-0.44%)
Dec 02, 2004	51.60	52.34	51.60	52.34	22,700	+0.71(+1.38%)
Dec 01, 2004	51.10	51.79	51.10	51.63	42,200	+0.61(+1.20%)
Nov 30, 2004	51.40	51.40	50.98	51.02	50,300	-0.28(-0.55%)
Nov 29, 2004	51.60	51.60	50.90	51.30	44,900	+0.05(+0.10%)
Nov 26, 2004	51.40	51.43	51.25	51.25	20,600	-0.10(-0.19%)
Nov 24, 2004	51.05	51.35	51.05	51.35	32,000	+0.29(+0.57%)
Nov 23, 2004	51.25	51.25	50.71	51.06	29,400	-0.08(-0.16%)
Nov 22, 2004	51.00	51.20	50.82	51.14	38,300	+0.14(+0.27%)
Nov 19, 2004	51.65	51.65	50.90	51.00	37,100	-0.54(-1.05%)
Nov 18, 2004	51.60	51.72	51.46	51.54	47,100	+0.21(+0.41%)
Nov 17, 2004	51.10	51.68	51.10	51.33	18,500	+0.35(+0.69%)
Nov 16, 2004	51.25	51.25	50.94	50.98	43,900	-0.25(-0.49%)
Nov 15, 2004	51.40	51.40	51.01	51.23	58,300	-0.15(-0.29%)
Nov 12, 2004	51.00	51.38	50.83	51.38	121,900	+0.38(+0.75%)
Nov 11, 2004	50.40	51.10	50.40	51.00	35,500	+0.43(+0.85%)
Nov 10, 2004	50.30	50.76	50.30	50.57	36,900	+0.30(+0.60%)
Nov 09, 2004	50.30	50.64	50.25	50.27	17,100	-0.14(-0.28%)
Nov 08, 2004	50.50	50.50	50.22	50.41	30,400	+0.04(+0.08%)
Nov 05, 2004	50.32	50.46	50.09	50.37	64,500	+0.22(+0.44%)
Nov 04, 2004	49.00	50.23	48.97	50.15	49,600	+1.25(+2.56%)
Nov 03, 2004	49.00	49.17	48.72	48.90	39,500	+0.64(+1.33%)
Nov 02, 2004	48.30	48.76	48.26	48.26	33,900	+0.08(+0.17%)

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.