US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.62	53.64	53.14	53.61	69,600	+0.36(+0.68%)
May 30, 2006	53.99	53.99	53.25	53.25	33,400	-0.88(-1.63%)
May 26, 2006	54.12	54.17	53.92	54.13	127,000	+0.22(+0.41%)
May 25, 2006	53.65	53.91	53.54	53.91	17,200	+0.29(+0.54%)
May 24, 2006	53.08	53.62	52.92	53.62	160,200	+0.48(+0.90%)
May 23, 2006	53.38	53.47	53.14	53.14	48,100	+0.09(+0.17%)
May 22, 2006	52.94	53.20	52.81	53.05	50,500	-0.01(-0.02%)
May 19, 2006	53.00	53.10	52.75	53.06	50,400	+0.06(+0.11%)
May 18, 2006	53.27	53.58	53.00	53.00	48,500	-0.37(-0.69%)
May 17, 2006	53.59	53.82	53.22	53.37	76,100	-0.58(-1.08%)
May 16, 2006	54.05	54.18	53.94	53.95	53,900	-0.01(-0.02%)
May 15, 2006	53.56	53.96	53.41	53.96	40,600	+0.40(+0.75%)
May 12, 2006	53.88	54.06	53.55	53.56	37,700	-0.49(-0.91%)
May 11, 2006	54.70	54.70	53.96	54.05	35,000	-0.62(-1.13%)
May 10, 2006	54.69	54.90	54.62	54.67	33,000	-0.20(-0.36%)
May 09, 2006	54.84	54.87	54.67	54.87	41,000	+0.20(+0.37%)
May 08, 2006	54.54	54.69	54.49	54.67	34,500	+0.22(+0.40%)
May 05, 2006	54.30	54.60	54.20	54.45	24,100	+0.38(+0.70%)
May 04, 2006	54.20	54.21	53.97	54.07	37,300	-0.13(-0.24%)
May 03, 2006	54.24	54.24	53.88	54.20	47,900	-0.25(-0.46%)
May 02, 2006	54.20	54.45	54.05	54.45	47,200	+0.27(+0.50%)
May 01, 2006	54.25	54.58	54.11	54.18	52,400	-0.11(-0.20%)
Apr 28, 2006	54.35	54.42	54.20	54.29	357,500	-0.02(-0.04%)
Apr 27, 2006	54.11	54.50	53.83	54.31	117,500	+0.03(+0.06%)
Apr 26, 2006	53.85	54.43	53.85	54.28	63,500	+0.55(+1.02%)
Apr 25, 2006	53.68	53.94	53.66	53.73	102,900	-0.02(-0.04%)
Apr 24, 2006	53.62	53.85	52.60	53.75	36,600	+0.03(+0.06%)
Apr 21, 2006	53.69	53.93	53.58	53.72	40,900	-0.02(-0.04%)
Apr 20, 2006	53.40	53.84	53.40	53.74	32,300	+0.28(+0.52%)
Apr 19, 2006	53.21	53.50	53.20	53.46	31,100	+0.18(+0.34%)
Apr 18, 2006	52.71	53.38	52.71	53.28	37,300	+0.53(+1.00%)
Apr 17, 2006	53.00	53.05	52.59	52.75	124,900	-0.20(-0.38%)
Apr 13, 2006	53.11	53.15	52.89	52.95	22,100	-0.16(-0.30%)
Apr 12, 2006	53.02	53.15	53.01	53.11	8,100	+0.00(+0.00%)
Apr 11, 2006	53.77	53.77	52.98	53.11	43,100	-0.46(-0.86%)
Apr 10, 2006	53.80	53.80	53.45	53.57	45,700	-0.04(-0.07%)
Apr 07, 2006	53.92	54.21	53.57	53.61	29,000	-0.30(-0.56%)
Apr 06, 2006	54.18	54.18	53.82	53.91	72,000	-0.23(-0.42%)
Apr 05, 2006	53.95	54.19	53.90	54.14	37,000	+0.16(+0.30%)
Apr 04, 2006	53.96	54.12	53.89	53.98	27,000	+0.04(+0.07%)
Apr 03, 2006	53.86	54.26	53.86	53.94	130,100	+0.11(+0.20%)
Mar 31, 2006	54.24	54.24	53.83	53.83	38,200	-0.31(-0.57%)
Mar 30, 2006	54.37	54.49	53.98	54.14	97,100	-0.23(-0.42%)
Mar 29, 2006	54.18	54.42	53.99	54.37	112,700	+0.30(+0.55%)
Mar 28, 2006	54.39	54.49	54.05	54.07	34,500	-0.36(-0.66%)
Mar 27, 2006	54.50	54.60	54.41	54.43	141,100	-0.22(-0.40%)
Mar 24, 2006	54.48	54.68	54.19	54.65	63,400	-0.07(-0.13%)
Mar 23, 2006	54.96	54.96	54.58	54.72	154,100	-0.26(-0.47%)
Mar 22, 2006	54.65	55.05	54.65	54.98	90,200	+0.36(+0.66%)
Mar 21, 2006	55.15	55.15	54.50	54.62	506,500	-0.24(-0.44%)
Mar 20, 2006	54.94	54.94	54.65	54.86	139,100	+0.01(+0.02%)
Mar 17, 2006	54.80	55.00	54.75	54.85	32,100	+0.04(+0.07%)
Mar 16, 2006	54.95	54.95	54.71	54.81	110,100	-0.01(-0.02%)
Mar 15, 2006	54.96	54.96	54.62	54.82	40,200	-0.04(-0.07%)
Mar 14, 2006	54.60	54.90	54.46	54.86	14,100	+0.05(+0.09%)
Mar 13, 2006	54.83	54.99	54.74	54.81	46,100	+0.12(+0.22%)
Mar 10, 2006	54.30	54.75	54.30	54.69	24,000	+0.43(+0.79%)
Mar 09, 2006	54.09	54.48	54.09	54.26	47,700	+0.15(+0.28%)
Mar 08, 2006	53.58	54.19	53.58	54.11	43,400	+0.43(+0.80%)
Mar 07, 2006	53.60	53.83	53.55	53.68	19,800	-0.01(-0.02%)
Mar 06, 2006	53.74	53.87	53.55	53.69	16,800	-0.09(-0.17%)
Mar 03, 2006	53.60	54.04	53.57	53.78	8,400	-0.09(-0.17%)
Mar 02, 2006	53.90	53.94	53.60	53.87	24,600	-0.12(-0.22%)

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.