US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	53.55	53.65	53.32	53.32	20,100	-0.17(-0.32%)
Dec 30, 2004	53.23	53.58	53.23	53.49	15,300	+0.17(+0.32%)
Dec 29, 2004	53.45	53.45	53.14	53.32	32,700	-0.14(-0.26%)
Dec 28, 2004	53.10	53.46	53.10	53.46	35,900	+0.52(+0.98%)
Dec 27, 2004	53.14	53.23	52.89	52.94	13,900	-0.20(-0.38%)
Dec 23, 2004	53.25	53.25	53.00	53.14	33,100	-0.17(-0.32%)
Dec 22, 2004	53.14	53.38	53.01	53.31	24,200	+0.23(+0.43%)
Dec 21, 2004	52.87	53.08	52.68	53.08	64,000	+0.47(+0.89%)
Dec 20, 2004	52.70	53.00	52.53	52.61	32,200	-0.22(-0.42%)
Dec 17, 2004	53.00	53.10	52.66	52.83	30,700	-0.17(-0.32%)
Dec 16, 2004	53.14	53.23	52.82	53.00	19,400	-0.31(-0.58%)
Dec 15, 2004	53.09	53.31	52.76	53.31	32,000	+0.15(+0.28%)
Dec 14, 2004	52.80	53.26	52.76	53.16	25,000	+0.44(+0.83%)
Dec 13, 2004	52.70	52.78	52.30	52.72	35,400	+0.20(+0.38%)
Dec 10, 2004	52.40	52.69	52.23	52.52	27,300	-0.04(-0.08%)
Dec 09, 2004	52.00	52.56	51.50	52.56	57,400	+0.71(+1.37%)
Dec 08, 2004	51.70	51.90	51.47	51.85	21,100	+0.20(+0.39%)
Dec 07, 2004	51.95	51.99	51.50	51.65	37,300	-0.32(-0.62%)
Dec 06, 2004	52.25	52.25	51.81	51.97	34,000	-0.14(-0.27%)
Dec 03, 2004	52.09	52.44	52.09	52.11	37,700	-0.23(-0.44%)
Dec 02, 2004	51.60	52.34	51.60	52.34	22,700	+0.71(+1.38%)
Dec 01, 2004	51.10	51.79	51.10	51.63	42,200	+0.61(+1.20%)
Nov 30, 2004	51.40	51.40	50.98	51.02	50,300	-0.28(-0.55%)
Nov 29, 2004	51.60	51.60	50.90	51.30	44,900	+0.05(+0.10%)
Nov 26, 2004	51.40	51.43	51.25	51.25	20,600	-0.10(-0.19%)
Nov 24, 2004	51.05	51.35	51.05	51.35	32,000	+0.29(+0.57%)
Nov 23, 2004	51.25	51.25	50.71	51.06	29,400	-0.08(-0.16%)
Nov 22, 2004	51.00	51.20	50.82	51.14	38,300	+0.14(+0.27%)
Nov 19, 2004	51.65	51.65	50.90	51.00	37,100	-0.54(-1.05%)
Nov 18, 2004	51.60	51.72	51.46	51.54	47,100	+0.21(+0.41%)
Nov 17, 2004	51.10	51.68	51.10	51.33	18,500	+0.35(+0.69%)
Nov 16, 2004	51.25	51.25	50.94	50.98	43,900	-0.25(-0.49%)
Nov 15, 2004	51.40	51.40	51.01	51.23	58,300	-0.15(-0.29%)
Nov 12, 2004	51.00	51.38	50.83	51.38	121,900	+0.38(+0.75%)
Nov 11, 2004	50.40	51.10	50.40	51.00	35,500	+0.43(+0.85%)
Nov 10, 2004	50.30	50.76	50.30	50.57	36,900	+0.30(+0.60%)
Nov 09, 2004	50.30	50.64	50.25	50.27	17,100	-0.14(-0.28%)
Nov 08, 2004	50.50	50.50	50.22	50.41	30,400	+0.04(+0.08%)
Nov 05, 2004	50.32	50.46	50.09	50.37	64,500	+0.22(+0.44%)
Nov 04, 2004	49.00	50.23	48.97	50.15	49,600	+1.25(+2.56%)
Nov 03, 2004	49.00	49.17	48.72	48.90	39,500	+0.64(+1.33%)
Nov 02, 2004	48.30	48.76	48.26	48.26	33,900	+0.08(+0.17%)
Nov 01, 2004	48.20	48.37	48.02	48.18	25,300	+0.12(+0.25%)
Oct 29, 2004	48.25	48.36	48.04	48.06	15,500	-0.19(-0.39%)
Oct 28, 2004	47.80	48.39	47.80	48.25	36,400	+0.20(+0.42%)
Oct 27, 2004	47.70	48.06	47.22	48.05	67,900	+0.35(+0.73%)
Oct 26, 2004	47.05	47.70	46.70	47.70	451,000	+0.67(+1.42%)
Oct 25, 2004	47.35	47.38	46.93	47.03	151,700	-0.38(-0.80%)
Oct 22, 2004	47.85	48.00	47.40	47.41	17,800	-0.44(-0.92%)
Oct 21, 2004	47.70	47.99	47.53	47.85	38,700	+0.14(+0.29%)
Oct 20, 2004	47.50	47.71	47.33	47.71	36,600	+0.19(+0.40%)
Oct 19, 2004	47.90	47.94	47.50	47.52	67,300	-0.33(-0.69%)
Oct 18, 2004	47.60	47.85	47.36	47.85	42,700	+0.28(+0.59%)
Oct 15, 2004	47.55	47.86	47.50	47.57	16,400	+0.11(+0.23%)
Oct 14, 2004	47.46	47.73	47.36	47.46	417,300	+0.00(+0.00%)
Oct 13, 2004	47.70	47.85	47.36	47.46	23,000	-0.23(-0.48%)
Oct 12, 2004	47.65	47.79	47.50	47.69	31,500	-0.16(-0.33%)
Oct 11, 2004	47.99	47.99	47.71	47.85	14,000	+0.13(+0.27%)
Oct 08, 2004	47.95	48.16	47.69	47.72	19,500	-0.40(-0.83%)
Oct 07, 2004	48.70	48.70	48.12	48.12	68,700	-0.39(-0.80%)
Oct 06, 2004	48.50	48.64	48.35	48.51	26,300	+0.13(+0.27%)
Oct 05, 2004	48.55	48.69	48.38	48.38	25,800	-0.38(-0.78%)
Oct 04, 2004	48.99	48.99	48.64	48.76	21,900	+0.13(+0.27%)

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.