US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	96.27	96.82	96.27	96.81	12,759	+0.38(+0.39%)
Apr 29, 2014	96.65	96.65	96.39	96.43	5,895	-0.16(-0.17%)
Apr 28, 2014	96.17	96.75	96.01	96.59	19,689	+0.82(+0.86%)
Apr 25, 2014	95.71	96.14	95.63	95.77	15,983	-0.54(-0.56%)
Apr 24, 2014	96.57	96.57	96.03	96.31	38,472	+0.34(+0.35%)
Apr 23, 2014	96.20	96.30	95.97	95.97	5,702	-0.37(-0.38%)
Apr 22, 2014	96.12	96.46	96.11	96.34	9,064	+0.32(+0.33%)
Apr 21, 2014	95.99	96.05	95.72	96.02	15,182	+0.05(+0.05%)
Apr 17, 2014	95.84	95.97	95.97	95.97	8,700	+0.23(+0.24%)
Apr 16, 2014	95.31	95.74	94.99	95.74	8,755	+0.99(+1.04%)
Apr 15, 2014	94.70	94.83	94.05	94.75	25,579	+0.75(+0.80%)
Apr 14, 2014	94.18	94.38	93.78	94.00	9,529	+0.33(+0.35%)
Apr 11, 2014	94.11	94.49	93.03	93.67	25,295	-0.85(-0.90%)
Apr 10, 2014	95.62	95.97	94.50	94.52	32,833	-1.02(-1.07%)
Apr 09, 2014	95.14	95.55	95.06	95.54	9,528	+0.43(+0.45%)
Apr 08, 2014	94.69	95.14	94.69	95.11	3,425	+0.29(+0.31%)
Apr 07, 2014	94.65	94.82	94.48	94.82	8,451	-0.12(-0.13%)
Apr 04, 2014	95.93	96.12	94.88	94.94	8,041	-0.78(-0.81%)
Apr 03, 2014	96.09	96.09	95.42	95.72	24,410	-0.24(-0.25%)
Apr 02, 2014	95.70	95.98	95.58	95.96	8,284	+0.27(+0.28%)
Apr 01, 2014	95.22	95.69	95.22	95.69	17,493	+0.47(+0.49%)
Mar 31, 2014	95.04	95.28	94.89	95.22	15,597	+0.74(+0.78%)
Mar 28, 2014	94.60	94.70	94.35	94.48	11,448	+0.52(+0.55%)
Mar 27, 2014	94.25	94.42	93.89	93.96	12,846	-0.06(-0.06%)
Mar 26, 2014	94.57	94.66	94.02	94.02	13,488	-0.10(-0.11%)
Mar 25, 2014	94.18	94.57	93.94	94.12	7,896	-0.43(-0.45%)
Mar 24, 2014	94.78	94.78	94.16	94.55	101,863	-0.04(-0.04%)
Mar 21, 2014	95.28	95.58	94.59	94.59	36,291	-0.25(-0.27%)
Mar 20, 2014	94.51	95.01	94.25	94.84	21,676	+0.10(+0.11%)
Mar 19, 2014	95.42	95.57	94.47	94.74	6,951	-0.66(-0.69%)
Mar 18, 2014	94.96	95.46	94.96	95.40	7,365	+0.54(+0.57%)
Mar 17, 2014	94.69	94.91	94.53	94.86	8,506	+0.75(+0.80%)
Mar 14, 2014	94.25	94.62	94.11	94.11	3,624	+0.08(+0.09%)
Mar 13, 2014	95.23	95.23	93.99	94.03	12,206	-0.79(-0.83%)
Mar 12, 2014	94.32	94.83	94.32	94.82	8,566	+0.10(+0.10%)
Mar 11, 2014	95.38	95.50	94.69	94.72	23,910	-0.45(-0.47%)
Mar 10, 2014	95.21	95.23	94.95	95.17	8,718	-0.10(-0.10%)
Mar 07, 2014	95.53	95.53	94.99	95.27	109,702	+0.01(+0.01%)
Mar 06, 2014	95.18	95.33	95.06	95.26	18,262	+0.27(+0.28%)
Mar 05, 2014	95.04	95.15	94.91	94.99	10,956	-0.18(-0.19%)
Mar 04, 2014	94.64	95.21	94.64	95.17	9,115	+1.35(+1.44%)
Mar 03, 2014	93.54	93.96	93.13	93.82	76,933	-0.48(-0.51%)
Feb 28, 2014	94.08	94.75	94.07	94.30	90,996	+0.32(+0.34%)
Feb 27, 2014	93.80	94.09	93.50	93.98	30,324	+0.24(+0.26%)
Feb 26, 2014	93.75	94.24	93.63	93.74	400,248	+0.18(+0.19%)
Feb 25, 2014	93.76	93.84	93.54	93.56	4,175	+0.24(+0.26%)
Feb 24, 2014	93.14	93.87	92.95	93.32	8,501	+0.37(+0.40%)
Feb 21, 2014	93.08	93.36	92.95	92.95	5,704	+0.05(+0.05%)
Feb 20, 2014	92.40	93.10	92.36	92.90	15,192	+0.74(+0.80%)
Feb 19, 2014	92.34	92.82	92.07	92.16	7,535	-0.45(-0.49%)
Feb 18, 2014	93.11	93.11	92.29	92.61	12,845	-0.26(-0.28%)
Feb 14, 2014	92.29	92.87	92.87	92.87	14,200	+0.45(+0.49%)
Feb 13, 2014	91.47	92.43	91.47	92.42	16,251	+0.62(+0.68%)
Feb 12, 2014	92.16	92.24	91.68	91.80	15,980	-0.29(-0.31%)
Feb 11, 2014	91.31	92.23	91.31	92.09	14,162	+0.72(+0.79%)
Feb 10, 2014	91.02	91.37	90.93	91.37	9,411	+0.23(+0.25%)
Feb 07, 2014	90.55	91.14	90.48	91.14	12,940	+1.10(+1.22%)
Feb 06, 2014	89.36	90.14	89.36	90.04	64,650	+1.21(+1.36%)
Feb 05, 2014	88.85	89.01	88.20	88.83	22,737	-0.30(-0.34%)
Feb 04, 2014	88.80	89.15	88.67	89.13	24,934	+0.91(+1.03%)

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.