US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	54.20	54.21	53.75	53.95	48,000	-0.31(-0.57%)
Feb 25, 2005	53.85	54.28	53.65	54.26	37,800	+0.40(+0.74%)
Feb 24, 2005	53.40	53.86	53.18	53.86	25,200	+0.40(+0.75%)
Feb 23, 2005	53.10	53.48	52.99	53.46	61,100	+0.51(+0.96%)
Feb 22, 2005	53.65	53.80	52.95	52.95	35,100	-0.94(-1.74%)
Feb 18, 2005	54.10	54.10	53.81	53.89	44,200	-0.21(-0.39%)
Feb 17, 2005	54.40	54.40	54.00	54.10	62,900	-0.19(-0.35%)
Feb 16, 2005	54.20	54.49	53.35	54.29	37,700	-0.08(-0.15%)
Feb 15, 2005	54.35	54.42	54.12	54.37	40,700	+0.09(+0.17%)
Feb 14, 2005	54.25	54.32	54.09	54.28	35,600	+0.18(+0.33%)
Feb 11, 2005	54.00	54.29	53.68	54.10	64,500	+0.07(+0.13%)
Feb 10, 2005	53.80	54.07	53.69	54.03	32,600	+0.24(+0.45%)
Feb 09, 2005	54.50	54.50	53.79	53.79	33,600	-0.67(-1.23%)
Feb 08, 2005	54.60	54.60	54.24	54.46	34,400	-0.02(-0.04%)
Feb 07, 2005	54.70	54.75	54.34	54.48	84,100	-0.09(-0.16%)
Feb 04, 2005	54.00	54.57	53.93	54.57	58,500	+0.62(+1.15%)
Feb 03, 2005	54.00	54.02	53.74	53.95	107,300	-0.12(-0.22%)
Feb 02, 2005	53.85	54.07	53.69	54.07	99,900	+0.36(+0.67%)
Feb 01, 2005	53.60	53.71	53.33	53.71	190,600	+0.13(+0.24%)
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%)

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.