US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	90.00	91.02	89.74	90.44	25,230	-0.62(-0.68%)
Jan 30, 2014	91.14	91.44	90.96	91.06	75,653	+0.59(+0.65%)
Jan 29, 2014	91.50	91.50	90.38	90.47	31,270	-1.72(-1.87%)
Jan 28, 2014	91.79	92.25	91.78	92.19	43,069	+0.71(+0.78%)
Jan 27, 2014	92.00	92.14	91.11	91.48	49,191	-0.40(-0.43%)
Jan 24, 2014	92.94	93.13	91.88	91.88	93,970	-1.36(-1.46%)
Jan 23, 2014	93.74	93.74	92.93	93.24	424,442	-1.01(-1.07%)
Jan 22, 2014	93.92	94.30	93.92	94.25	15,868	+0.32(+0.34%)
Jan 21, 2014	94.12	94.34	93.50	93.93	16,939	+0.29(+0.31%)
Jan 17, 2014	94.58	93.64	93.64	93.64	17,600	-0.82(-0.86%)
Jan 16, 2014	94.38	94.56	94.12	94.46	16,845	-0.17(-0.18%)
Jan 15, 2014	94.56	94.80	94.48	94.63	14,170	+0.07(+0.07%)
Jan 14, 2014	94.03	94.68	94.02	94.56	10,135	+0.80(+0.85%)
Jan 13, 2014	94.71	95.01	93.73	93.76	17,372	-1.03(-1.09%)
Jan 10, 2014	94.73	94.88	94.50	94.79	16,827	+0.32(+0.34%)
Jan 09, 2014	94.54	94.55	94.10	94.47	18,151	+0.18(+0.19%)
Jan 08, 2014	94.90	94.90	94.02	94.29	18,503	-0.41(-0.43%)
Jan 07, 2014	94.45	94.98	94.45	94.70	27,221	+0.40(+0.42%)
Jan 06, 2014	94.65	94.93	94.07	94.30	59,546	-0.16(-0.17%)
Jan 03, 2014	94.63	94.80	94.45	94.46	51,669	-0.20(-0.21%)
Jan 02, 2014	95.34	95.44	94.50	94.66	19,683	-1.06(-1.11%)
Dec 31, 2013	96.21	95.72	95.72	95.72	56,500	+0.11(+0.11%)
Dec 30, 2013	95.42	95.61	95.32	95.61	16,431	+0.32(+0.34%)
Dec 27, 2013	95.29	95.47	95.14	95.29	17,102	+0.16(+0.17%)
Dec 26, 2013	94.85	95.24	94.85	95.13	10,937	+0.40(+0.42%)
Dec 24, 2013	94.57	94.92	94.57	94.73	4,535	+0.24(+0.26%)
Dec 23, 2013	94.86	94.86	94.30	94.49	19,925	-0.44(-0.46%)
Dec 20, 2013	94.68	95.13	94.68	94.93	14,605	+0.31(+0.33%)
Dec 19, 2013	94.83	94.87	94.29	94.62	11,194	-0.41(-0.43%)
Dec 18, 2013	94.03	95.03	93.00	95.03	13,199	+1.06(+1.13%)
Dec 17, 2013	94.05	94.13	93.55	93.97	6,740	-0.06(-0.06%)
Dec 16, 2013	94.37	94.37	93.88	94.03	9,110	+0.20(+0.21%)
Dec 13, 2013	94.04	94.04	93.67	93.83	9,938	+0.15(+0.16%)
Dec 12, 2013	94.60	94.60	93.64	93.68	15,373	-0.95(-1.00%)
Dec 11, 2013	95.29	95.29	94.59	94.63	8,137	-0.60(-0.64%)
Dec 10, 2013	95.45	95.45	95.02	95.23	8,561	-0.51(-0.53%)
Dec 09, 2013	95.73	95.90	95.73	95.74	9,839	+0.20(+0.21%)
Dec 06, 2013	95.03	95.61	94.91	95.54	28,761	+1.30(+1.38%)
Dec 05, 2013	94.62	94.70	94.24	94.24	9,223	-0.48(-0.51%)
Dec 04, 2013	94.30	94.93	94.11	94.72	5,422	+0.06(+0.06%)
Dec 03, 2013	94.50	94.84	94.38	94.66	16,338	+0.08(+0.09%)
Dec 02, 2013	95.12	95.16	94.51	94.58	49,110	-0.83(-0.87%)
Nov 29, 2013	95.29	95.60	95.29	95.41	1,360	+0.12(+0.13%)
Nov 27, 2013	95.17	95.30	95.04	95.29	5,413	+0.29(+0.31%)
Nov 26, 2013	95.13	95.44	95.00	95.00	26,870	+0.03(+0.03%)
Nov 25, 2013	95.42	95.46	94.95	94.97	28,075	-0.31(-0.33%)
Nov 22, 2013	94.92	95.28	94.78	95.28	13,964	+0.35(+0.37%)
Nov 21, 2013	94.55	94.93	94.54	94.93	12,846	+0.63(+0.67%)
Nov 20, 2013	94.81	95.22	94.12	94.30	13,310	-0.45(-0.47%)
Nov 19, 2013	95.04	95.19	94.68	94.75	15,848	-0.53(-0.56%)
Nov 18, 2013	95.85	95.85	95.19	95.28	5,913	-0.36(-0.38%)
Nov 15, 2013	95.61	95.66	95.25	95.64	18,095	+0.26(+0.27%)
Nov 14, 2013	94.86	95.48	94.86	95.38	11,278	+0.57(+0.60%)
Nov 13, 2013	93.41	94.81	93.41	94.81	5,673	+1.20(+1.28%)
Nov 12, 2013	93.44	93.70	93.34	93.61	3,553	-0.01(-0.01%)
Nov 11, 2013	93.70	93.84	93.61	93.62	7,848	-0.06(-0.06%)
Nov 08, 2013	93.12	93.71	92.71	93.68	17,716	+0.56(+0.60%)
Nov 07, 2013	94.59	94.59	93.06	93.12	26,538	-1.54(-1.63%)
Nov 06, 2013	94.38	94.66	94.11	94.66	16,936	+0.45(+0.48%)
Nov 05, 2013	93.78	94.35	93.64	94.21	6,783	+0.14(+0.15%)
Nov 04, 2013	93.99	94.23	93.62	94.07	62,920	+0.40(+0.43%)

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.