US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	42.13	42.26	41.73	41.73	22,000	-0.40(-0.95%)
Oct 30, 2002	42.20	42.46	42.05	42.13	8,000	-0.06(-0.14%)
Oct 29, 2002	41.40	42.19	41.20	42.19	9,300	+0.79(+1.91%)
Oct 28, 2002	42.50	42.50	41.30	41.40	118,000	-0.99(-2.34%)
Oct 25, 2002	41.90	42.43	41.90	42.39	280,000	+0.37(+0.88%)
Oct 24, 2002	43.20	43.24	41.98	42.02	81,000	-0.52(-1.22%)
Oct 23, 2002	42.73	42.97	42.02	42.54	34,200	-0.26(-0.61%)
Oct 22, 2002	43.04	43.19	42.53	42.80	69,800	-0.72(-1.65%)
Oct 21, 2002	42.45	43.58	42.15	43.52	116,000	+1.19(+2.81%)
Oct 18, 2002	41.78	42.44	41.78	42.33	54,800	+0.55(+1.32%)
Oct 17, 2002	42.30	42.31	41.63	41.78	28,500	+0.23(+0.55%)
Oct 16, 2002	42.10	42.40	41.55	41.55	14,900	-1.24(-2.90%)
Oct 15, 2002	42.90	42.90	42.27	42.79	34,300	+0.72(+1.71%)
Oct 14, 2002	41.60	42.25	41.60	42.07	26,100	+0.72(+1.74%)
Oct 11, 2002	40.60	41.80	40.60	41.35	42,500	+0.82(+2.02%)
Oct 10, 2002	40.54	40.99	39.85	40.53	14,700	-0.01(-0.02%)
Oct 09, 2002	41.20	41.25	40.44	40.54	16,200	-0.76(-1.84%)
Oct 08, 2002	40.45	41.61	40.45	41.30	15,900	+0.97(+2.41%)
Oct 07, 2002	40.60	41.27	40.33	40.33	13,900	-0.11(-0.27%)
Oct 04, 2002	41.25	41.25	40.32	40.44	3,700	-0.70(-1.70%)
Oct 03, 2002	41.05	41.77	41.02	41.14	91,900	+0.14(+0.34%)
Oct 02, 2002	41.64	41.87	41.00	41.00	23,400	-0.70(-1.68%)
Oct 01, 2002	40.55	41.74	40.55	41.70	16,100	+1.13(+2.79%)
Sep 30, 2002	40.15	40.92	39.84	40.57	56,600	-0.13(-0.32%)
Sep 27, 2002	41.02	41.35	40.57	40.70	7,700	-1.18(-2.82%)
Sep 26, 2002	41.00	41.88	41.00	41.88	18,800	+0.89(+2.17%)
Sep 25, 2002	40.70	41.39	40.40	40.99	12,000	+0.30(+0.74%)
Sep 24, 2002	41.00	41.35	40.61	40.69	38,400	-0.89(-2.14%)
Sep 23, 2002	41.20	41.58	41.00	41.58	19,300	+0.10(+0.24%)
Sep 20, 2002	41.55	41.86	41.44	41.48	27,900	-0.32(-0.77%)
Sep 19, 2002	42.00	42.34	41.78	41.80	86,500	-0.87(-2.04%)
Sep 18, 2002	42.30	43.00	42.27	42.67	190,000	-0.16(-0.37%)
Sep 17, 2002	44.25	44.25	42.83	42.83	14,000	-1.01(-2.30%)
Sep 16, 2002	43.60	44.10	43.30	43.84	12,900	+0.35(+0.80%)
Sep 13, 2002	42.80	43.59	42.80	43.49	31,100	+0.13(+0.30%)
Sep 12, 2002	43.71	43.71	43.14	43.36	5,100	-0.60(-1.36%)
Sep 11, 2002	44.38	44.38	43.84	43.96	15,900	-0.02(-0.05%)
Sep 10, 2002	43.64	44.13	43.55	43.98	10,600	+0.09(+0.21%)
Sep 09, 2002	43.00	43.96	42.95	43.89	20,400	+0.91(+2.12%)
Sep 06, 2002	43.50	43.50	42.82	42.98	11,900	-0.30(-0.69%)
Sep 05, 2002	42.70	43.60	42.70	43.28	17,600	-0.01(-0.02%)
Sep 04, 2002	42.75	43.31	42.65	43.29	51,500	+0.54(+1.26%)
Sep 03, 2002	43.27	43.50	42.75	42.75	30,400	-1.05(-2.40%)
Aug 30, 2002	43.27	44.46	43.27	43.80	21,400	+0.24(+0.55%)
Aug 29, 2002	43.35	43.82	43.30	43.56	13,900	-0.51(-1.16%)
Aug 28, 2002	44.25	44.30	43.78	44.07	580,000	-0.27(-0.61%)
Aug 27, 2002	44.54	44.65	44.00	44.34	16,600	+0.03(+0.07%)
Aug 26, 2002	44.70	44.70	43.85	44.31	21,100	-0.09(-0.20%)
Aug 23, 2002	44.95	44.95	44.22	44.40	60,000	-0.44(-0.98%)
Aug 22, 2002	44.93	45.20	44.41	44.84	38,800	+0.17(+0.38%)
Aug 21, 2002	45.25	45.25	44.32	44.67	39,400	-0.23(-0.51%)
Aug 20, 2002	45.00	45.10	44.40	44.90	53,100	+0.25(+0.56%)
Aug 16, 2002	44.57	45.06	44.36	44.65	16,600	+0.08(+0.18%)
Aug 15, 2002	45.20	45.25	44.57	44.57	44,200	-0.42(-0.93%)
Aug 14, 2002	43.89	45.00	43.60	44.99	21,100	+1.11(+2.53%)
Aug 13, 2002	44.05	44.59	43.75	43.88	27,700	-0.12(-0.27%)
Aug 12, 2002	43.90	44.38	43.70	44.00	44,300	+1.10(+2.56%)
Aug 07, 2002	42.65	43.07	42.25	42.90	19,200	+0.68(+1.61%)
Aug 06, 2002	42.90	43.20	42.20	42.22	29,400	-0.08(-0.19%)
Aug 05, 2002	42.75	42.78	42.21	42.30	15,900	-0.50(-1.17%)
Aug 02, 2002	43.00	43.30	42.45	42.80	31,000	-0.12(-0.28%)

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.