US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	96.72	96.72	95.59	95.61	157,937	-1.64(-1.69%)
Jul 30, 2014	98.30	98.30	97.24	97.25	9,142	-0.79(-0.81%)
Jul 29, 2014	98.94	98.95	98.04	98.04	6,313	-0.69(-0.70%)
Jul 28, 2014	99.04	99.04	98.47	98.73	15,799	-0.22(-0.22%)
Jul 25, 2014	99.45	99.45	98.93	98.95	8,553	-0.62(-0.63%)
Jul 24, 2014	99.63	99.73	99.50	99.57	8,251	+0.16(+0.16%)
Jul 23, 2014	99.56	99.59	99.20	99.41	6,538	+0.05(+0.05%)
Jul 22, 2014	99.43	99.56	99.14	99.36	10,585	-0.07(-0.07%)
Jul 21, 2014	99.50	99.61	99.19	99.43	10,229	-0.35(-0.35%)
Jul 18, 2014	99.27	99.85	99.24	99.78	23,465	+0.81(+0.82%)
Jul 17, 2014	99.54	100.00	98.97	98.97	6,586	-0.76(-0.76%)
Jul 16, 2014	100.07	100.07	99.72	99.73	19,692	+0.00(+0.00%)
Jul 15, 2014	100.35	100.35	99.69	99.73	52,729	-0.94(-0.93%)
Jul 14, 2014	100.77	100.87	100.67	100.67	15,808	+0.35(+0.35%)
Jul 11, 2014	100.16	100.33	100.01	100.32	5,476	+0.08(+0.08%)
Jul 10, 2014	99.77	100.29	99.77	100.24	4,109	-0.24(-0.24%)
Jul 09, 2014	100.24	100.57	100.24	100.48	8,364	+0.45(+0.45%)
Jul 08, 2014	100.17	100.17	100.01	100.03	6,563	-0.26(-0.26%)
Jul 07, 2014	100.26	100.56	100.20	100.29	9,570	-0.24(-0.24%)
Jul 03, 2014	99.99	100.53	100.53	100.53	16,200	+0.69(+0.69%)
Jul 02, 2014	100.04	100.04	99.82	99.84	74,307	+0.00(+0.00%)
Jul 01, 2014	99.57	100.12	99.46	99.84	47,231	+0.53(+0.53%)
Jun 30, 2014	99.11	99.67	99.00	99.31	15,332	+0.02(+0.02%)
Jun 27, 2014	98.97	99.31	98.92	99.29	6,244	+0.26(+0.26%)
Jun 26, 2014	99.32	99.32	98.77	99.03	24,921	-0.29(-0.29%)
Jun 25, 2014	98.91	99.44	98.91	99.32	12,824	+0.11(+0.11%)
Jun 24, 2014	99.24	99.71	99.11	99.21	12,344	-0.81(-0.81%)
Jun 23, 2014	100.50	100.50	99.92	100.02	109,661	-0.33(-0.33%)
Jun 20, 2014	100.50	100.59	100.31	100.35	99,548	-0.16(-0.16%)
Jun 19, 2014	100.14	100.58	100.14	100.51	14,599	+0.43(+0.43%)
Jun 18, 2014	99.18	100.17	99.15	100.08	14,759	+0.81(+0.82%)
Jun 17, 2014	98.94	99.33	98.85	99.27	14,646	+0.32(+0.32%)
Jun 16, 2014	98.40	99.04	98.36	98.95	13,811	+0.37(+0.38%)
Jun 13, 2014	98.48	98.67	98.25	98.58	11,586	+0.12(+0.12%)
Jun 12, 2014	98.95	99.00	98.27	98.46	19,140	-0.89(-0.90%)
Jun 11, 2014	99.50	99.50	99.14	99.35	19,696	-0.38(-0.38%)
Jun 10, 2014	99.50	99.82	99.50	99.73	14,546	+0.06(+0.06%)
Jun 06, 2014	99.20	99.71	99.20	99.67	39,169	+0.50(+0.50%)
Jun 05, 2014	98.80	99.26	98.68	99.17	19,343	+0.30(+0.30%)
Jun 04, 2014	98.49	98.92	98.40	98.87	30,628	+0.40(+0.41%)
Jun 03, 2014	98.65	98.69	98.41	98.47	45,653	-0.27(-0.27%)
Jun 02, 2014	98.83	98.89	98.50	98.74	305,480	-0.19(-0.19%)
May 30, 2014	98.46	99.01	98.46	98.93	19,467	+0.30(+0.30%)
May 29, 2014	98.05	98.63	98.05	98.63	15,687	+0.64(+0.65%)
May 28, 2014	98.00	98.15	97.78	97.99	32,184	+0.00(+0.00%)
May 27, 2014	97.74	98.07	97.74	97.99	55,055	+0.50(+0.51%)
May 23, 2014	97.29	97.49	97.49	97.49	24,700	+0.29(+0.30%)
May 22, 2014	96.88	97.23	96.88	97.20	4,600	+0.12(+0.12%)
May 21, 2014	96.53	97.08	96.53	97.08	10,242	+0.76(+0.79%)
May 20, 2014	96.76	96.76	96.17	96.32	6,364	-0.60(-0.62%)
May 19, 2014	96.62	96.96	96.54	96.92	7,733	+0.07(+0.07%)
May 16, 2014	96.20	96.90	96.20	96.85	10,567	+0.67(+0.70%)
May 15, 2014	96.84	96.87	96.07	96.18	343,229	-0.95(-0.98%)
May 14, 2014	97.73	97.73	97.09	97.13	10,887	-0.72(-0.74%)
May 13, 2014	97.97	97.97	97.73	97.85	17,866	+0.17(+0.17%)
May 12, 2014	97.53	97.68	97.43	97.68	16,490	+0.51(+0.52%)
May 09, 2014	96.77	97.17	96.77	97.17	9,632	+0.29(+0.30%)
May 08, 2014	96.80	97.41	96.62	96.88	20,446	-0.01(-0.01%)
May 07, 2014	96.37	96.91	96.37	96.89	48,842	+1.00(+1.04%)
May 06, 2014	96.33	96.54	95.89	95.89	23,619	-0.80(-0.83%)
May 05, 2014	96.67	96.74	96.21	96.69	76,864	-0.16(-0.17%)
May 02, 2014	96.98	97.10	96.68	96.85	88,895	+0.10(+0.10%)

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.