US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.18	46.68	45.91	46.68	28,370	+0.71(+1.54%)
May 28, 2009	45.73	46.06	45.26	45.97	41,262	+0.41(+0.90%)
May 27, 2009	46.43	46.52	45.50	45.56	52,261	-1.05(-2.25%)
May 26, 2009	45.80	46.74	45.69	46.61	101,617	+0.58(+1.26%)
May 22, 2009	45.93	46.41	45.80	46.03	25,314	+0.04(+0.09%)
May 21, 2009	46.37	46.37	45.58	45.99	77,022	-0.50(-1.08%)
May 20, 2009	46.61	47.05	46.49	46.49	47,008	+0.12(+0.26%)
May 19, 2009	46.13	46.54	45.97	46.37	53,811	+0.28(+0.61%)
May 18, 2009	45.61	46.12	45.36	46.09	47,725	+0.81(+1.79%)
May 15, 2009	45.10	45.60	45.10	45.28	61,104	+0.12(+0.27%)
May 14, 2009	45.11	45.49	44.98	45.16	492,457	+0.12(+0.27%)
May 13, 2009	44.98	45.09	44.62	45.04	60,464	-0.43(-0.94%)
May 12, 2009	45.15	45.71	45.02	45.47	52,752	+0.37(+0.81%)
May 11, 2009	45.21	45.41	44.99	45.10	57,512	-0.66(-1.44%)
May 08, 2009	45.55	45.91	45.34	45.76	109,222	+0.52(+1.15%)
May 07, 2009	45.99	45.99	44.99	45.24	79,058	-0.01(-0.02%)
May 06, 2009	45.22	45.38	44.97	45.25	55,741	+0.20(+0.44%)
May 05, 2009	45.01	45.41	44.78	45.05	92,735	-0.28(-0.62%)
May 04, 2009	44.13	45.33	44.13	45.33	110,951	+1.19(+2.69%)
May 01, 2009	44.03	44.15	43.64	44.14	211,219	+0.03(+0.08%)
Apr 30, 2009	44.98	45.00	43.90	44.11	419,674	+0.05(+0.11%)
Apr 29, 2009	44.43	44.51	43.87	44.06	64,484	+0.55(+1.26%)
Apr 28, 2009	43.00	43.83	43.00	43.51	50,950	+0.13(+0.30%)
Apr 27, 2009	43.18	43.98	43.18	43.38	53,586	-0.11(-0.25%)
Apr 24, 2009	43.14	43.83	43.14	43.49	82,182	+0.51(+1.19%)
Apr 23, 2009	42.95	43.35	42.58	42.98	140,830	-0.08(-0.19%)
Apr 22, 2009	43.07	43.63	42.88	43.06	65,466	-0.10(-0.23%)
Apr 21, 2009	43.39	43.39	42.62	43.16	50,535	+0.18(+0.42%)
Apr 20, 2009	43.28	43.74	42.91	42.98	90,200	-1.05(-2.38%)
Apr 17, 2009	43.55	44.23	43.55	44.03	71,422	+0.38(+0.86%)
Apr 16, 2009	43.02	43.75	42.87	43.65	140,822	+0.68(+1.59%)
Apr 15, 2009	42.11	43.03	42.10	42.97	64,231	+0.82(+1.95%)
Apr 14, 2009	42.63	42.63	42.07	42.15	82,626	-0.71(-1.66%)
Apr 13, 2009	42.93	43.04	42.66	42.86	106,484	-0.30(-0.70%)
Apr 09, 2009	43.88	43.88	42.90	43.16	86,733	+0.64(+1.51%)
Apr 08, 2009	42.23	42.53	42.09	42.52	55,534	+0.42(+1.00%)
Apr 07, 2009	42.36	42.51	42.01	42.10	73,078	-0.72(-1.68%)
Apr 06, 2009	42.45	42.91	42.35	42.82	53,656	-0.13(-0.30%)
Apr 03, 2009	42.75	42.95	42.34	42.95	80,151	+0.26(+0.61%)
Apr 02, 2009	42.48	43.33	42.36	42.69	163,563	+0.99(+2.37%)
Apr 01, 2009	40.69	41.89	40.45	41.70	615,662	+0.70(+1.71%)
Mar 31, 2009	41.43	41.68	40.98	41.00	23,921	-0.20(-0.49%)
Mar 30, 2009	41.75	41.75	40.72	41.20	54,435	-1.54(-3.60%)
Mar 26, 2009	42.06	42.81	42.00	42.74	105,517	+0.68(+1.62%)
Mar 25, 2009	41.97	42.53	41.35	42.06	91,891	+0.04(+0.10%)
Mar 24, 2009	42.12	42.39	41.49	42.02	78,241	-0.19(-0.45%)
Mar 23, 2009	41.39	42.27	41.32	42.21	80,143	+1.68(+4.15%)
Mar 20, 2009	40.46	41.14	40.38	40.53	44,982	-0.07(-0.17%)
Mar 19, 2009	41.40	41.40	40.40	40.60	71,461	-0.38(-0.93%)
Mar 18, 2009	40.90	41.55	40.29	40.98	123,614	+0.05(+0.12%)
Mar 17, 2009	40.23	40.94	40.22	40.93	39,007	+0.67(+1.66%)
Mar 16, 2009	40.89	40.97	40.02	40.26	100,578	+0.38(+0.95%)
Mar 13, 2009	39.64	39.96	39.27	39.88	0	+0.65(+1.66%)
Mar 12, 2009	38.08	39.35	37.94	39.23	45,596	+0.94(+2.45%)
Mar 11, 2009	38.40	38.50	38.06	38.29	49,668	+0.30(+0.79%)
Mar 10, 2009	37.79	38.04	37.36	37.99	88,072	+0.96(+2.59%)
Mar 09, 2009	36.93	37.65	36.89	37.03	143,843	-0.37(-0.99%)
Mar 06, 2009	37.71	37.90	36.67	37.40	0	+0.23(+0.62%)
Mar 05, 2009	37.61	38.04	37.11	37.17	179,658	-1.24(-3.23%)
Mar 04, 2009	38.46	38.94	37.88	38.41	74,402	+0.31(+0.81%)

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.