US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	55.35	55.52	54.61	54.71	33,341	-0.48(-0.87%)
Jan 28, 2010	55.54	55.73	55.07	55.19	76,790	-0.12(-0.22%)
Jan 27, 2010	55.01	55.31	54.69	55.31	16,172	+0.19(+0.34%)
Jan 26, 2010	54.93	55.32	54.79	55.12	24,082	-0.05(-0.09%)
Jan 25, 2010	55.47	55.47	55.02	55.17	23,985	+0.23(+0.42%)
Jan 22, 2010	55.33	55.56	54.94	54.94	30,039	-0.50(-0.90%)
Jan 21, 2010	56.41	56.55	55.37	55.44	49,477	-0.90(-1.60%)
Jan 20, 2010	56.50	56.57	56.03	56.34	86,744	-0.68(-1.19%)
Jan 19, 2010	56.57	57.03	56.57	57.02	22,051	+0.39(+0.69%)
Jan 15, 2010	57.04	56.63	56.63	56.63	21,400	-0.45(-0.79%)
Jan 14, 2010	56.87	57.12	56.86	57.08	21,633	+0.07(+0.12%)
Jan 13, 2010	56.75	57.14	56.67	57.01	10,391	+0.40(+0.71%)
Jan 12, 2010	56.34	56.65	56.34	56.61	21,107	+0.06(+0.11%)
Jan 11, 2010	56.50	56.67	56.03	56.55	25,807	+0.08(+0.14%)
Jan 08, 2010	56.47	56.47	56.20	56.47	48,971	-0.21(-0.37%)
Jan 07, 2010	56.63	56.71	56.28	56.68	33,077	+0.09(+0.16%)
Jan 06, 2010	56.35	56.62	56.32	56.59	17,781	+0.11(+0.19%)
Jan 05, 2010	56.16	56.48	55.90	56.48	21,911	+0.33(+0.59%)
Jan 04, 2010	55.72	56.20	55.72	56.15	152,534	+0.62(+1.12%)
Dec 31, 2009	56.28	55.53	55.53	55.53	23,600	-0.61(-1.08%)
Dec 30, 2009	56.05	56.22	56.03	56.14	9,397	-0.05(-0.09%)
Dec 29, 2009	56.25	56.32	56.19	56.19	16,866	+0.07(+0.12%)
Dec 28, 2009	56.34	56.34	55.99	56.12	27,146	+0.03(+0.05%)
Dec 24, 2009	55.95	56.15	55.91	56.09	11,867	+0.17(+0.30%)
Dec 23, 2009	55.94	55.94	55.73	55.92	42,224	-0.19(-0.33%)
Dec 22, 2009	55.76	56.15	55.76	56.11	22,205	+0.31(+0.56%)
Dec 21, 2009	55.55	56.00	55.55	55.80	36,124	+0.40(+0.72%)
Dec 18, 2009	55.74	55.74	54.90	55.40	47,655	-0.08(-0.14%)
Dec 17, 2009	55.76	55.86	55.48	55.48	22,754	-0.75(-1.33%)
Dec 16, 2009	56.48	56.60	56.21	56.23	19,929	+0.05(+0.09%)
Dec 15, 2009	56.25	56.36	56.09	56.18	9,169	-0.19(-0.34%)
Dec 14, 2009	56.16	56.39	56.07	56.37	15,558	+0.45(+0.80%)
Dec 11, 2009	56.04	56.21	55.91	55.92	12,250	+0.15(+0.27%)
Dec 10, 2009	55.85	56.04	55.75	55.77	10,948	+0.19(+0.34%)
Dec 09, 2009	55.47	55.76	55.25	55.58	22,723	-0.03(-0.05%)
Dec 08, 2009	55.86	55.86	55.43	55.61	136,704	-0.59(-1.05%)
Dec 07, 2009	56.36	56.36	56.04	56.20	37,371	-0.08(-0.14%)
Dec 04, 2009	56.50	56.78	55.94	56.28	21,346	+0.42(+0.75%)
Dec 03, 2009	56.47	56.50	55.85	55.86	18,681	-0.51(-0.90%)
Dec 02, 2009	56.04	56.60	56.04	56.37	10,308	+0.27(+0.48%)
Dec 01, 2009	54.99	56.33	54.99	56.10	157,183	+0.80(+1.45%)
Nov 30, 2009	55.76	55.76	55.10	55.30	15,924	-0.21(-0.38%)
Nov 27, 2009	55.11	55.70	54.56	55.51	5,254	-0.60(-1.07%)
Nov 25, 2009	56.02	56.24	56.02	56.11	20,824	+0.06(+0.11%)
Nov 24, 2009	55.97	56.10	55.66	56.05	47,835	+0.05(+0.09%)
Nov 23, 2009	55.95	56.22	55.91	56.00	50,711	+0.55(+0.99%)
Nov 20, 2009	55.23	55.56	54.80	55.45	22,821	-0.09(-0.16%)
Nov 19, 2009	55.65	55.65	55.16	55.54	26,253	-0.45(-0.80%)
Nov 18, 2009	55.87	56.03	55.62	55.99	24,329	+0.03(+0.05%)
Nov 17, 2009	55.75	55.98	55.71	55.96	39,210	+0.04(+0.08%)
Nov 16, 2009	55.34	56.05	55.34	55.92	44,813	+0.69(+1.24%)
Nov 13, 2009	54.92	55.36	54.78	55.23	26,921	+0.42(+0.77%)
Nov 12, 2009	55.23	55.39	54.75	54.81	21,888	-0.54(-0.98%)
Nov 11, 2009	55.35	55.47	55.13	55.35	24,769	+0.31(+0.56%)
Nov 10, 2009	54.85	55.18	54.83	55.04	39,934	+0.12(+0.22%)
Nov 09, 2009	54.02	54.92	53.94	54.92	63,463	+0.93(+1.72%)
Nov 06, 2009	53.66	54.00	53.66	53.99	22,772	+0.17(+0.32%)
Nov 05, 2009	53.13	53.82	53.13	53.82	10,757	+1.06(+2.01%)
Nov 04, 2009	52.88	53.30	52.73	52.76	30,887	-0.02(-0.04%)
Nov 03, 2009	52.64	52.80	52.49	52.78	20,286	-0.17(-0.32%)

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.