US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	104.32	106.30	104.32	106.30	115,216	+2.07(+1.99%)
Jan 28, 2016	103.77	104.44	103.29	104.23	32,316	+1.14(+1.11%)
Jan 27, 2016	103.42	104.47	102.47	103.09	49,960	-0.44(-0.43%)
Jan 26, 2016	102.58	103.84	102.58	103.53	55,599	+1.38(+1.35%)
Jan 25, 2016	102.63	103.01	102.05	102.15	1,136,101	-0.93(-0.90%)
Jan 22, 2016	102.64	103.13	102.30	103.08	19,552	+1.59(+1.57%)
Jan 21, 2016	101.04	102.04	100.48	101.49	42,466	+0.71(+0.70%)
Jan 20, 2016	100.49	101.37	98.54	100.78	276,328	-1.08(-1.06%)
Jan 19, 2016	101.93	102.15	100.99	101.86	147,392	+0.96(+0.95%)
Jan 15, 2016	100.30	100.90	100.90	100.90	53,000	-1.57(-1.53%)
Jan 14, 2016	102.61	103.21	101.62	102.47	33,793	+0.03(+0.03%)
Jan 13, 2016	104.74	104.81	102.29	102.44	23,854	-1.97(-1.89%)
Jan 12, 2016	104.68	104.98	103.54	104.41	64,013	+0.66(+0.64%)
Jan 11, 2016	103.48	104.06	102.66	103.75	133,976	+0.70(+0.68%)
Jan 08, 2016	104.79	104.79	102.84	103.05	41,667	-0.95(-0.91%)
Jan 07, 2016	104.62	105.47	103.86	104.00	96,820	-2.11(-1.99%)
Jan 06, 2016	105.69	106.47	105.68	106.11	18,180	-1.00(-0.93%)
Jan 05, 2016	107.00	107.39	106.45	107.11	43,796	+0.38(+0.36%)
Jan 04, 2016	106.83	106.83	105.80	106.73	98,223	-1.70(-1.57%)
Dec 31, 2015	109.11	108.43	108.43	108.43	41,500	-0.99(-0.90%)
Dec 30, 2015	109.87	109.93	109.36	109.42	20,947	-0.58(-0.53%)
Dec 29, 2015	109.55	110.05	109.55	110.00	27,837	+0.93(+0.85%)
Dec 28, 2015	108.73	109.07	108.46	109.07	12,841	-0.13(-0.12%)
Dec 24, 2015	109.31	109.20	109.20	109.20	17,300	-1.04(-0.94%)
Dec 23, 2015	109.73	110.25	109.73	110.24	16,769	+1.04(+0.95%)
Dec 22, 2015	108.33	109.29	108.12	109.20	26,330	+1.18(+1.09%)
Dec 21, 2015	107.75	108.03	107.24	108.02	19,990	+0.86(+0.81%)
Dec 18, 2015	108.78	108.78	107.16	107.16	36,086	-1.84(-1.69%)
Dec 17, 2015	110.64	110.64	109.00	109.00	29,644	-1.50(-1.36%)
Dec 16, 2015	109.02	110.67	109.02	110.50	48,554	+2.07(+1.91%)
Dec 15, 2015	107.96	108.73	107.96	108.43	63,521	+1.17(+1.09%)
Dec 14, 2015	106.68	107.46	106.09	107.26	66,610	+0.67(+0.63%)
Dec 11, 2015	107.29	107.40	106.51	106.59	37,476	-1.64(-1.52%)
Dec 10, 2015	108.24	108.86	107.97	108.23	22,810	+0.08(+0.07%)
Dec 09, 2015	108.92	109.92	107.85	108.15	24,601	-1.16(-1.06%)
Dec 08, 2015	108.96	109.47	108.81	109.31	16,421	-0.43(-0.39%)
Dec 07, 2015	109.91	110.05	109.29	109.74	37,380	-0.02(-0.02%)
Dec 04, 2015	107.66	109.78	107.66	109.76	22,569	+2.23(+2.08%)
Dec 03, 2015	108.88	108.91	107.17	107.53	243,881	-1.17(-1.08%)
Dec 02, 2015	109.41	109.50	108.61	108.70	32,812	-0.81(-0.74%)
Dec 01, 2015	108.92	109.58	108.92	109.51	124,991	+0.83(+0.76%)
Nov 30, 2015	109.74	109.74	108.60	108.68	124,576	-0.99(-0.90%)
Nov 27, 2015	109.64	109.83	109.32	109.67	7,429	+0.12(+0.11%)
Nov 25, 2015	109.10	109.55	109.55	109.55	43,500	+0.43(+0.39%)
Nov 24, 2015	108.24	109.43	108.24	109.12	23,666	+0.24(+0.22%)
Nov 23, 2015	108.24	109.06	108.24	108.88	24,146	+0.83(+0.77%)
Nov 20, 2015	108.66	109.37	108.05	108.05	13,885	+0.00(+0.00%)
Nov 19, 2015	107.45	108.46	107.45	108.05	15,170	+0.61(+0.57%)
Nov 18, 2015	105.98	107.51	105.94	107.44	17,277	+1.82(+1.72%)
Nov 17, 2015	106.23	106.59	105.48	105.62	22,943	-0.56(-0.53%)
Nov 16, 2015	104.59	106.22	104.59	106.18	33,494	+1.44(+1.38%)
Nov 13, 2015	105.84	105.97	104.69	104.74	29,895	-1.39(-1.31%)
Nov 12, 2015	107.17	107.17	106.12	106.12	31,357	-1.60(-1.49%)
Nov 11, 2015	107.97	108.14	107.71	107.72	29,042	-0.09(-0.08%)
Nov 10, 2015	107.29	107.81	107.26	107.81	31,562	+0.36(+0.34%)
Nov 09, 2015	108.02	108.02	106.93	107.45	1,952,652	-0.84(-0.78%)
Nov 06, 2015	109.53	109.53	107.64	108.29	309,725	-1.26(-1.15%)
Nov 05, 2015	109.44	109.61	108.88	109.55	109,259	+0.30(+0.27%)
Nov 04, 2015	109.82	109.82	109.07	109.25	146,722	-0.35(-0.32%)
Nov 03, 2015	109.67	109.91	108.96	109.60	87,330	-0.42(-0.38%)

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.