US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2009	38.46	38.92	37.93	38.10	280,072	-1.21(-3.08%)
Feb 27, 2009	39.11	39.85	37.35	39.31	0	-0.30(-0.76%)
Feb 26, 2009	40.72	40.96	39.61	39.61	64,816	-0.77(-1.91%)
Feb 25, 2009	40.47	40.91	40.04	40.38	177,784	-0.32(-0.79%)
Feb 24, 2009	40.00	41.54	39.77	40.70	118,380	+0.87(+2.18%)
Feb 23, 2009	41.06	41.23	39.70	39.83	225,702	-0.90(-2.21%)
Feb 20, 2009	40.60	41.12	40.33	40.73	103,349	-0.60(-1.45%)
Feb 19, 2009	41.67	41.86	41.27	41.33	45,489	+0.05(+0.12%)
Feb 18, 2009	41.43	41.46	40.93	41.28	94,079	-0.02(-0.04%)
Feb 17, 2009	41.26	41.69	40.92	41.30	49,500	-1.10(-2.59%)
Feb 13, 2009	42.76	42.90	42.34	42.40	42,854	-0.29(-0.68%)
Feb 12, 2009	41.89	42.81	41.73	42.69	67,617	+0.52(+1.23%)
Feb 11, 2009	42.10	42.40	41.97	42.17	40,370	+0.24(+0.57%)
Feb 10, 2009	43.07	43.42	41.74	41.93	68,914	-1.52(-3.50%)
Feb 09, 2009	44.04	44.04	43.29	43.45	46,829	-0.59(-1.34%)
Feb 06, 2009	43.32	44.22	43.21	44.04	58,380	+0.89(+2.06%)
Feb 05, 2009	42.35	43.36	42.29	43.15	52,768	+0.55(+1.29%)
Feb 04, 2009	43.64	43.64	42.49	42.60	90,305	-0.84(-1.93%)
Feb 03, 2009	42.55	43.66	42.42	43.44	66,684	+0.87(+2.04%)
Feb 02, 2009	42.43	42.76	41.98	42.57	125,660	-0.23(-0.54%)
Jan 30, 2009	44.18	44.28	42.75	42.80	0	-1.61(-3.63%)
Jan 29, 2009	44.74	45.11	44.33	44.41	41,561	-0.61(-1.35%)
Jan 28, 2009	44.98	45.15	44.60	45.02	163,227	+0.70(+1.58%)
Jan 27, 2009	44.39	44.68	44.08	44.32	79,212	+0.30(+0.68%)
Jan 26, 2009	43.73	44.56	43.68	44.02	107,523	+0.20(+0.46%)
Jan 23, 2009	43.16	43.94	43.04	43.82	55,076	-0.32(-0.72%)
Jan 22, 2009	43.86	44.27	43.46	44.14	52,420	-0.29(-0.66%)
Jan 21, 2009	44.50	44.54	43.34	44.43	48,000	+0.52(+1.20%)
Jan 20, 2009	44.82	45.18	43.79	43.91	78,481	-0.95(-2.13%)
Jan 16, 2009	44.82	45.09	44.30	44.86	240,450	+0.51(+1.16%)
Jan 15, 2009	43.88	44.47	43.38	44.35	99,126	+0.32(+0.73%)
Jan 14, 2009	44.89	44.89	43.68	44.03	64,065	-1.39(-3.06%)
Jan 13, 2009	45.32	45.67	45.14	45.42	56,025	+0.06(+0.13%)
Jan 12, 2009	45.69	45.86	45.17	45.36	22,683	-0.46(-1.00%)
Jan 09, 2009	46.62	46.62	45.76	45.82	67,801	-0.67(-1.44%)
Jan 08, 2009	46.47	46.51	46.02	46.49	28,275	-0.01(-0.02%)
Jan 07, 2009	46.46	46.98	46.44	46.50	25,477	-0.55(-1.17%)
Jan 06, 2009	47.54	47.84	46.82	47.05	188,306	-0.24(-0.51%)
Jan 05, 2009	47.09	47.50	46.99	47.29	38,062	-0.10(-0.21%)
Jan 02, 2009	46.35	47.47	46.04	47.39	0	+1.11(+2.40%)

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.