US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.58	48.68	48.30	48.30	76,300	-0.20(-0.41%)
Dec 30, 2003	48.28	48.48	48.28	48.50	140,100	+0.19(+0.39%)
Dec 29, 2003	47.89	48.26	47.89	48.31	15,400	+0.32(+0.67%)
Dec 26, 2003	48.00	48.04	47.86	47.99	3,700	+0.02(+0.04%)
Dec 24, 2003	48.00	48.05	47.84	47.97	5,800	-0.13(-0.27%)
Dec 23, 2003	48.19	48.20	47.87	48.10	32,700	+0.13(+0.27%)
Dec 22, 2003	47.87	47.97	47.66	47.97	74,900	+0.12(+0.25%)
Dec 19, 2003	48.02	48.02	47.80	47.85	31,500	+0.00(+0.00%)
Dec 18, 2003	47.73	47.93	47.59	47.85	26,700	+0.19(+0.40%)
Dec 17, 2003	47.60	47.72	47.55	47.66	17,900	-0.02(-0.04%)
Dec 16, 2003	47.54	47.68	47.36	47.68	12,800	+0.12(+0.25%)
Dec 15, 2003	47.64	47.75	47.54	47.56	62,000	+0.26(+0.55%)
Dec 12, 2003	47.11	47.28	46.84	47.30	17,100	+0.12(+0.25%)
Dec 11, 2003	47.04	47.40	46.95	47.18	30,800	+0.22(+0.47%)
Dec 10, 2003	47.04	47.09	46.72	46.96	24,500	-0.09(-0.19%)
Dec 09, 2003	47.30	47.30	47.04	47.05	23,300	-0.35(-0.74%)
Dec 08, 2003	47.24	47.36	47.00	47.40	136,700	+0.38(+0.81%)
Dec 05, 2003	47.22	47.25	46.94	47.02	24,800	-0.23(-0.49%)
Dec 04, 2003	47.28	47.32	47.13	47.25	38,700	+0.07(+0.15%)
Dec 03, 2003	47.62	47.64	47.18	47.18	20,200	-0.22(-0.46%)
Dec 02, 2003	47.42	47.53	47.25	47.40	114,900	-0.13(-0.27%)
Dec 01, 2003	47.29	47.53	47.19	47.53	110,600	+0.27(+0.57%)
Nov 28, 2003	47.05	47.26	47.00	47.26	12,100	+0.16(+0.34%)
Nov 26, 2003	47.10	47.10	46.71	47.10	17,200	+0.12(+0.26%)
Nov 25, 2003	46.65	46.98	46.65	46.98	93,300	+0.26(+0.56%)
Nov 24, 2003	46.26	46.78	46.62	46.72	20,700	+0.46(+0.99%)
Nov 21, 2003	46.05	46.30	46.12	46.26	13,600	+0.21(+0.46%)
Nov 20, 2003	46.20	46.46	46.05	46.05	11,800	-0.33(-0.71%)
Nov 19, 2003	46.12	46.43	46.06	46.38	44,100	+0.20(+0.43%)
Nov 18, 2003	46.38	46.47	46.02	46.18	16,100	-0.16(-0.35%)
Nov 17, 2003	46.16	46.34	46.00	46.34	22,600	-0.10(-0.22%)
Nov 14, 2003	46.67	46.72	46.22	46.44	105,400	-0.17(-0.36%)
Nov 13, 2003	46.36	46.60	46.36	46.61	18,600	-0.06(-0.13%)
Nov 12, 2003	46.09	46.67	46.06	46.67	70,100	+0.61(+1.32%)
Nov 11, 2003	46.07	46.10	45.91	46.06	43,800	+0.06(+0.13%)
Nov 10, 2003	46.21	46.21	46.00	46.00	143,400	-0.30(-0.65%)
Nov 07, 2003	46.16	46.41	46.20	46.30	13,900	+0.14(+0.30%)
Nov 06, 2003	45.90	46.21	45.79	46.16	13,900	+0.31(+0.68%)
Nov 05, 2003	46.19	45.97	45.72	45.85	13,300	-0.22(-0.48%)
Nov 04, 2003	46.19	46.19	46.02	46.07	26,327	-0.14(-0.30%)
Nov 03, 2003	46.11	46.21	46.11	46.21	37,973	+0.49(+1.07%)
Oct 31, 2003	45.86	45.86	45.70	45.72	50,400	-0.12(-0.26%)
Oct 30, 2003	45.76	45.84	45.76	45.84	16,900	+0.14(+0.31%)
Oct 29, 2003	45.40	45.79	45.40	45.70	30,700	+0.20(+0.44%)
Oct 28, 2003	45.07	45.50	45.11	45.50	113,000	+0.43(+0.95%)
Oct 27, 2003	45.00	45.33	44.92	45.07	22,200	+0.02(+0.04%)
Oct 24, 2003	44.85	45.05	44.64	45.05	9,500	+0.08(+0.18%)
Oct 23, 2003	44.95	45.11	44.84	44.97	19,600	-0.13(-0.29%)
Oct 22, 2003	45.17	45.22	44.87	45.10	10,000	-0.06(-0.13%)
Oct 21, 2003	45.28	45.28	45.16	45.16	10,500	-0.08(-0.18%)
Oct 20, 2003	45.15	45.17	45.15	45.24	9,300	+0.28(+0.62%)
Oct 17, 2003	45.04	45.39	44.96	44.96	34,200	-0.45(-0.99%)
Oct 16, 2003	45.15	45.41	45.09	45.41	18,400	+0.16(+0.35%)
Oct 15, 2003	45.43	45.44	45.14	45.25	29,400	-0.18(-0.40%)
Oct 14, 2003	45.35	45.36	45.16	45.43	199,500	+0.13(+0.29%)
Oct 13, 2003	45.33	45.50	45.21	45.30	69,700	+0.15(+0.33%)
Oct 10, 2003	45.15	45.29	45.09	45.15	120,000	+0.01(+0.02%)
Oct 09, 2003	45.45	45.58	45.40	45.14	59,600	-0.06(-0.13%)
Oct 08, 2003	45.06	45.26	45.03	45.20	56,000	-0.07(-0.15%)
Oct 07, 2003	45.12	45.27	44.98	45.27	57,300	+0.14(+0.31%)
Oct 06, 2003	45.08	45.15	44.85	45.13	129,300	+0.13(+0.29%)
Oct 03, 2003	45.03	45.23	44.95	45.00	137,600	+0.23(+0.51%)
Oct 02, 2003	44.72	44.72	44.54	44.77	46,500	+0.13(+0.29%)

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.