US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	106.20	107.25	106.20	107.05	15,740	+1.08(+1.01%)
Nov 26, 2014	105.83	105.97	105.97	105.97	21,700	+0.23(+0.22%)
Nov 25, 2014	105.54	105.97	105.51	105.74	14,335	+0.24(+0.23%)
Nov 24, 2014	105.62	105.84	105.34	105.50	38,351	+0.11(+0.10%)
Nov 21, 2014	106.07	106.07	105.34	105.39	35,606	+0.31(+0.30%)
Nov 20, 2014	104.84	105.24	104.84	105.08	6,017	-0.11(-0.10%)
Nov 19, 2014	104.75	105.26	104.66	105.19	21,348	+0.25(+0.24%)
Nov 18, 2014	104.54	105.00	104.51	104.94	8,742	+0.49(+0.47%)
Nov 17, 2014	103.83	104.45	103.83	104.45	14,341	+0.62(+0.60%)
Nov 14, 2014	104.31	104.31	103.58	103.83	11,089	-0.42(-0.40%)
Nov 13, 2014	104.12	104.86	103.96	104.25	16,414	+0.13(+0.12%)
Nov 12, 2014	103.55	104.27	103.55	104.12	46,424	+0.31(+0.30%)
Nov 11, 2014	103.70	103.98	103.69	103.81	13,019	-0.02(-0.02%)
Nov 10, 2014	103.49	103.83	103.36	103.83	22,963	+0.31(+0.30%)
Nov 07, 2014	103.01	103.60	103.00	103.52	36,922	+0.00(+0.00%)
Nov 06, 2014	103.51	103.53	103.01	103.52	88,789	+0.48(+0.47%)
Nov 05, 2014	102.93	103.29	102.66	103.04	47,669	+0.65(+0.63%)
Nov 04, 2014	102.05	102.76	102.05	102.39	47,415	-0.07(-0.07%)
Nov 03, 2014	102.04	102.49	102.04	102.46	172,740	+0.35(+0.34%)
Oct 31, 2014	102.10	102.38	101.71	102.11	31,308	+0.85(+0.84%)
Oct 30, 2014	100.33	101.47	100.11	101.26	21,478	+0.70(+0.70%)
Oct 29, 2014	100.84	100.94	100.02	100.56	11,855	-0.31(-0.31%)
Oct 28, 2014	100.23	100.87	100.12	100.87	22,670	+0.95(+0.95%)
Oct 27, 2014	99.50	99.90	99.90	99.92	44,269	+0.02(+0.02%)
Oct 24, 2014	99.44	99.92	99.41	99.90	39,748	+0.72(+0.73%)
Oct 23, 2014	99.54	99.75	99.11	99.18	31,243	+0.13(+0.13%)
Oct 22, 2014	99.11	99.78	99.03	99.05	46,935	-0.05(-0.05%)
Oct 21, 2014	98.30	99.10	97.89	99.10	88,144	+0.81(+0.82%)
Oct 20, 2014	96.69	98.33	96.69	98.29	231,801	+1.40(+1.44%)
Oct 17, 2014	96.88	97.12	96.38	96.89	26,905	+0.93(+0.97%)
Oct 16, 2014	95.58	96.35	94.66	95.96	25,923	-0.04(-0.04%)
Oct 15, 2014	96.00	96.16	94.22	96.00	72,249	-0.60(-0.62%)
Oct 14, 2014	97.26	97.26	96.57	96.60	82,658	+0.12(+0.12%)
Oct 13, 2014	97.48	97.95	96.48	96.48	21,060	-1.59(-1.62%)
Oct 10, 2014	98.23	98.85	98.04	98.07	11,998	-0.15(-0.15%)
Oct 09, 2014	99.45	99.74	98.20	98.22	25,476	-1.52(-1.52%)
Oct 08, 2014	98.50	99.74	98.04	99.74	29,969	+1.34(+1.36%)
Oct 07, 2014	98.93	99.35	98.40	98.40	41,749	-1.10(-1.11%)
Oct 06, 2014	99.72	99.72	98.87	99.50	39,447	+0.06(+0.06%)
Oct 03, 2014	99.05	99.51	98.75	99.44	64,297	+0.98(+1.00%)
Oct 02, 2014	98.01	98.52	97.71	98.46	92,591	+0.34(+0.35%)
Oct 01, 2014	98.42	98.67	97.83	98.12	379,632	-0.63(-0.64%)
Sep 30, 2014	99.09	99.09	98.53	98.75	30,609	-0.33(-0.33%)
Sep 29, 2014	98.87	99.43	98.87	99.08	357,255	-0.47(-0.47%)
Sep 26, 2014	98.92	99.63	98.92	99.55	16,361	+0.76(+0.77%)
Sep 25, 2014	99.89	99.89	98.66	98.79	132,161	-1.28(-1.28%)
Sep 24, 2014	99.52	100.08	99.44	100.07	22,457	+0.45(+0.45%)
Sep 23, 2014	100.12	100.25	99.62	99.62	95,395	-0.74(-0.74%)
Sep 22, 2014	100.75	100.75	100.25	100.36	28,594	-0.66(-0.65%)
Sep 19, 2014	101.24	101.24	100.86	101.02	6,962	+0.10(+0.10%)
Sep 18, 2014	100.74	100.98	100.68	100.92	11,807	+0.44(+0.44%)
Sep 17, 2014	100.69	100.81	100.32	100.48	23,864	-0.10(-0.10%)
Sep 16, 2014	100.07	100.83	100.07	100.58	8,785	+0.49(+0.49%)
Sep 15, 2014	100.21	100.28	99.98	100.09	5,291	+0.09(+0.09%)
Sep 12, 2014	100.57	100.70	99.84	100.00	5,103	-0.61(-0.61%)
Sep 11, 2014	100.18	100.67	100.18	100.61	5,358	+0.12(+0.12%)
Sep 10, 2014	100.19	100.60	100.04	100.49	6,798	+0.41(+0.41%)
Sep 09, 2014	100.36	100.45	100.01	100.08	12,875	-0.40(-0.40%)
Sep 08, 2014	100.74	100.86	100.35	100.48	25,919	-0.55(-0.54%)
Sep 05, 2014	100.82	100.98	100.34	101.03	12,174	+0.24(+0.23%)
Sep 04, 2014	100.80	101.00	100.63	100.79	27,545	+0.11(+0.11%)
Sep 03, 2014	101.20	101.20	100.52	100.68	9,392	-0.10(-0.10%)

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.