US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	74.17	74.17	73.81	73.96	19,437	-0.35(-0.47%)
Apr 27, 2012	74.49	74.55	74.24	74.31	17,714	-0.14(-0.19%)
Apr 26, 2012	73.74	74.52	73.74	74.45	12,646	+0.59(+0.80%)
Apr 25, 2012	73.36	73.86	73.36	73.86	23,555	+0.89(+1.22%)
Apr 24, 2012	72.95	73.29	72.87	72.97	16,184	+0.04(+0.05%)
Apr 23, 2012	73.16	73.16	72.70	72.93	30,283	-0.82(-1.11%)
Apr 20, 2012	73.47	74.04	73.47	73.75	11,781	+0.50(+0.68%)
Apr 19, 2012	73.28	73.70	73.07	73.25	2,329	-0.49(-0.67%)
Apr 18, 2012	73.60	73.87	73.45	73.75	23,737	-0.16(-0.21%)
Apr 17, 2012	73.48	73.93	73.42	73.90	16,481	+0.84(+1.15%)
Apr 16, 2012	73.27	73.34	72.83	73.06	10,420	+0.12(+0.16%)
Apr 13, 2012	73.01	73.36	72.87	72.94	10,266	-0.11(-0.15%)
Apr 12, 2012	72.75	73.10	72.66	73.05	34,196	+0.33(+0.45%)
Apr 11, 2012	72.79	72.86	72.56	72.72	15,033	+0.52(+0.72%)
Apr 10, 2012	73.15	73.17	72.12	72.20	33,724	-1.10(-1.50%)
Apr 09, 2012	73.32	73.51	73.21	73.30	49,349	-0.80(-1.08%)
Apr 05, 2012	73.95	74.19	73.87	74.10	68,952	-0.10(-0.13%)
Apr 04, 2012	74.25	74.31	74.08	74.20	19,090	-0.29(-0.38%)
Apr 03, 2012	74.69	74.78	74.34	74.49	14,679	-0.27(-0.37%)
Apr 02, 2012	74.16	74.89	74.16	74.76	66,456	+0.64(+0.86%)
Mar 30, 2012	73.98	74.33	73.97	74.12	13,189	+0.30(+0.41%)
Mar 29, 2012	73.37	73.82	73.14	73.82	32,982	+0.20(+0.27%)
Mar 28, 2012	73.66	73.74	73.36	73.62	9,866	-0.28(-0.38%)
Mar 27, 2012	74.16	74.21	73.86	73.90	34,249	-0.10(-0.14%)
Mar 26, 2012	73.76	74.00	73.69	74.00	14,256	+0.37(+0.50%)
Mar 23, 2012	73.44	73.63	73.17	73.63	13,192	+0.01(+0.01%)
Mar 22, 2012	73.26	73.68	73.26	73.62	21,316	-0.06(-0.08%)
Mar 21, 2012	73.61	73.85	73.48	73.68	7,105	+0.13(+0.18%)
Mar 20, 2012	73.25	73.62	73.25	73.55	9,542	-0.03(-0.04%)
Mar 19, 2012	73.37	73.68	73.35	73.58	39,123	+0.21(+0.29%)
Mar 16, 2012	73.66	73.74	73.37	73.37	11,867	-0.29(-0.39%)
Mar 15, 2012	73.39	73.66	73.28	73.66	16,312	+0.30(+0.41%)
Mar 14, 2012	73.59	73.70	73.26	73.36	13,679	-0.24(-0.33%)
Mar 13, 2012	73.11	73.62	73.02	73.60	10,708	+0.83(+1.14%)
Mar 12, 2012	72.79	72.84	72.68	72.77	7,207	+0.14(+0.19%)
Mar 09, 2012	72.28	72.69	72.28	72.63	17,171	+0.26(+0.36%)
Mar 08, 2012	71.93	72.41	71.93	72.37	7,711	+0.73(+1.02%)
Mar 07, 2012	71.55	71.71	71.34	71.64	23,199	+0.18(+0.26%)
Mar 06, 2012	72.01	72.01	71.36	71.46	37,409	-1.00(-1.39%)
Mar 05, 2012	72.31	72.55	72.22	72.46	10,431	-0.01(-0.01%)
Mar 02, 2012	72.49	72.61	72.31	72.47	236,131	-0.02(-0.03%)
Mar 01, 2012	72.37	72.59	72.32	72.49	69,464	+0.25(+0.35%)
Feb 29, 2012	72.30	72.51	72.16	72.24	15,550	+0.03(+0.04%)
Feb 28, 2012	72.06	72.21	71.99	72.21	15,379	+0.14(+0.19%)
Feb 27, 2012	71.63	72.23	71.50	72.07	15,661	+0.13(+0.18%)
Feb 24, 2012	71.92	72.13	71.91	71.94	14,428	+0.08(+0.11%)
Feb 23, 2012	71.53	71.94	71.36	71.86	52,625	+0.35(+0.49%)
Feb 22, 2012	71.50	71.63	71.41	71.51	10,817	-0.13(-0.18%)
Feb 21, 2012	71.88	71.94	71.51	71.64	13,988	-0.17(-0.24%)
Feb 17, 2012	71.99	72.04	71.76	71.81	138,531	+0.03(+0.04%)
Feb 16, 2012	71.06	71.84	71.06	71.78	12,291	+0.70(+0.98%)
Feb 15, 2012	71.32	71.60	71.02	71.08	13,446	-0.18(-0.25%)
Feb 14, 2012	71.00	71.26	70.87	71.26	15,970	+0.18(+0.25%)
Feb 13, 2012	70.97	71.18	70.90	71.08	21,105	+0.48(+0.68%)
Feb 10, 2012	70.61	70.63	70.41	70.60	16,684	-0.45(-0.63%)
Feb 09, 2012	70.75	71.09	70.53	71.05	15,950	+0.29(+0.41%)
Feb 08, 2012	70.86	71.06	70.53	70.76	75,877	+0.00(+0.00%)
Feb 07, 2012	70.54	70.93	70.51	70.76	13,370	+0.18(+0.26%)
Feb 06, 2012	70.35	70.65	70.30	70.58	15,016	+0.05(+0.07%)
Feb 03, 2012	70.49	70.71	70.31	70.53	11,739	+0.63(+0.90%)
Feb 02, 2012	69.93	69.95	69.72	69.90	39,709	+0.27(+0.39%)

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.