US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2009	46.17	46.59	46.09	46.28	0	+0.00(+0.00%)
Dec 31, 2008	46.17	46.59	46.09	46.28	131,781	+0.34(+0.75%)
Dec 30, 2008	45.65	46.00	45.52	45.94	61,389	+0.87(+1.92%)
Dec 29, 2008	45.52	45.52	44.57	45.07	49,014	-0.31(-0.68%)
Dec 26, 2008	45.29	45.53	45.14	45.38	53,939	+0.28(+0.62%)
Dec 24, 2008	45.19	45.24	44.81	45.10	56,119	+0.32(+0.71%)
Dec 23, 2008	45.42	45.43	44.54	44.78	65,938	-0.75(-1.65%)
Dec 22, 2008	46.17	46.17	44.78	45.53	87,899	-0.41(-0.89%)
Dec 19, 2008	46.64	46.95	45.70	45.94	38,079	-0.29(-0.63%)
Dec 18, 2008	46.58	46.96	45.71	46.23	50,495	-0.13(-0.28%)
Dec 17, 2008	45.78	46.62	45.68	46.36	51,305	+0.02(+0.04%)
Dec 16, 2008	45.10	46.37	45.08	46.34	50,668	+1.61(+3.60%)
Dec 15, 2008	45.20	45.42	44.29	44.73	61,013	-0.10(-0.22%)
Dec 12, 2008	43.98	45.15	43.80	44.83	51,528	-0.06(-0.13%)
Dec 11, 2008	45.70	46.00	44.67	44.89	184,152	-1.06(-2.31%)
Dec 10, 2008	46.07	46.29	45.41	45.95	84,748	+0.41(+0.91%)
Dec 09, 2008	46.52	46.79	45.50	45.54	69,997	-1.49(-3.17%)
Dec 08, 2008	47.17	47.25	46.30	47.03	52,184	+0.80(+1.73%)
Dec 05, 2008	44.42	46.32	43.75	46.23	117,909	+1.53(+3.42%)
Dec 04, 2008	45.48	46.20	44.51	44.70	42,382	-1.37(-2.97%)
Dec 03, 2008	44.80	46.07	43.96	46.07	74,565	+1.10(+2.45%)
Dec 02, 2008	44.72	44.97	43.83	44.97	130,303	+0.94(+2.13%)

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.