US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	38.82	38.82	37.94	38.34	16,800	-0.61(-1.57%)
Mar 28, 2003	39.11	39.11	38.67	38.95	4,800	-0.16(-0.41%)
Mar 27, 2003	39.00	39.54	38.77	39.11	62,600	-0.08(-0.20%)
Mar 26, 2003	39.05	39.35	39.05	39.19	6,800	-0.08(-0.20%)
Mar 25, 2003	39.00	39.54	39.00	39.27	10,300	+0.07(+0.18%)
Mar 24, 2003	39.30	39.56	38.87	39.20	37,600	-0.95(-2.37%)
Mar 21, 2003	39.95	40.28	39.55	40.15	40,700	+0.79(+2.01%)
Mar 20, 2003	39.40	39.63	39.00	39.36	10,400	-0.10(-0.25%)
Mar 19, 2003	38.88	39.46	38.82	39.46	73,400	+0.87(+2.25%)
Mar 18, 2003	39.00	39.00	38.40	38.59	44,000	-0.38(-0.98%)
Mar 17, 2003	37.75	38.99	37.75	38.97	34,000	+0.88(+2.31%)
Mar 14, 2003	38.10	38.29	37.86	38.09	10,600	+0.27(+0.71%)
Mar 13, 2003	37.70	37.92	37.47	37.82	6,200	+0.61(+1.64%)
Mar 12, 2003	36.90	37.21	36.83	37.21	6,200	+0.31(+0.84%)
Mar 11, 2003	36.87	37.29	36.81	36.90	10,300	+0.29(+0.79%)
Mar 10, 2003	37.17	37.17	36.61	36.61	108,100	-0.56(-1.51%)
Mar 07, 2003	37.00	37.35	36.61	37.17	66,900	-0.01(-0.03%)
Mar 06, 2003	37.35	37.62	37.00	37.18	37,700	-0.48(-1.27%)
Mar 05, 2003	37.20	37.66	37.08	37.66	23,600	+0.03(+0.08%)
Mar 04, 2003	38.05	38.19	37.63	37.63	5,300	-0.48(-1.26%)
Mar 03, 2003	38.95	38.95	38.03	38.11	9,700	-0.45(-1.17%)
Feb 28, 2003	38.72	38.75	38.35	38.56	5,700	+0.04(+0.10%)
Feb 27, 2003	38.60	38.83	38.37	38.52	7,800	+0.09(+0.23%)
Feb 26, 2003	38.73	38.73	38.23	38.43	9,000	-0.40(-1.03%)
Feb 25, 2003	38.10	38.83	37.98	38.83	27,500	+0.48(+1.25%)
Feb 24, 2003	39.10	39.10	38.35	38.35	34,700	-0.65(-1.67%)
Feb 21, 2003	38.55	39.08	38.55	39.00	43,900	+0.34(+0.88%)
Feb 20, 2003	38.81	38.81	38.48	38.66	17,500	-0.29(-0.74%)
Feb 19, 2003	39.35	39.35	38.71	38.95	49,300	-0.19(-0.49%)
Feb 18, 2003	39.00	39.39	39.00	39.14	56,200	+0.34(+0.88%)
Feb 14, 2003	38.50	38.68	38.38	38.80	14,100	+0.30(+0.78%)
Feb 13, 2003	38.20	38.64	37.90	38.50	52,800	+0.10(+0.26%)
Feb 12, 2003	38.25	38.69	38.19	38.40	26,000	+0.13(+0.34%)
Feb 11, 2003	39.20	39.20	38.20	38.27	15,600	-0.68(-1.75%)
Feb 10, 2003	38.78	38.95	38.45	38.95	6,800	+0.36(+0.93%)
Feb 07, 2003	39.00	39.12	38.41	38.59	23,700	-0.26(-0.67%)
Feb 06, 2003	39.33	39.33	38.70	38.85	33,200	-0.47(-1.20%)
Feb 05, 2003	39.36	39.86	39.10	39.32	19,300	-0.04(-0.10%)
Feb 04, 2003	39.15	39.51	38.89	39.36	23,100	-0.04(-0.10%)
Feb 03, 2003	39.68	39.68	39.34	39.40	21,400	+0.13(+0.33%)
Jan 31, 2003	38.50	39.46	38.50	39.27	22,400	+0.47(+1.21%)
Jan 30, 2003	39.05	39.19	38.31	38.80	156,800	-0.21(-0.54%)
Jan 29, 2003	39.41	39.43	38.46	39.01	56,600	-0.31(-0.79%)
Jan 28, 2003	39.47	39.72	39.24	39.32	14,700	+0.07(+0.18%)
Jan 27, 2003	39.37	39.67	39.09	39.25	27,500	-0.84(-2.10%)
Jan 24, 2003	40.76	40.76	39.82	40.09	21,700	-0.71(-1.74%)
Jan 23, 2003	40.86	41.06	40.49	40.80	6,600	-0.06(-0.15%)
Jan 22, 2003	41.16	41.56	40.86	40.86	12,700	-0.51(-1.23%)
Jan 21, 2003	41.80	41.92	41.20	41.37	28,500	-0.48(-1.15%)
Jan 17, 2003	41.75	42.03	41.59	41.85	15,600	+0.02(+0.05%)
Jan 16, 2003	41.57	41.90	41.46	41.83	10,200	+0.43(+1.04%)
Jan 15, 2003	41.53	41.60	41.13	41.40	10,000	-0.38(-0.91%)
Jan 14, 2003	41.75	41.78	41.35	41.78	7,600	+0.13(+0.31%)
Jan 13, 2003	41.75	41.87	41.39	41.65	6,500	+0.07(+0.17%)
Jan 10, 2003	41.60	41.73	41.38	41.58	10,500	-0.08(-0.19%)
Jan 09, 2003	41.19	41.66	41.10	41.66	7,800	+0.69(+1.68%)
Jan 08, 2003	41.50	41.62	40.97	40.97	21,200	-0.42(-1.01%)
Jan 07, 2003	41.65	41.66	41.34	41.39	18,400	-0.31(-0.74%)
Jan 06, 2003	41.44	41.83	41.13	41.70	17,100	+0.38(+0.92%)
Jan 03, 2003	41.50	41.70	41.26	41.32	7,500	-0.21(-0.51%)

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.