US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	42.80	43.55	42.80	43.48	22,900	+0.78(+1.83%)
May 29, 2003	42.93	43.22	42.70	42.70	18,600	-0.20(-0.47%)
May 28, 2003	43.05	43.05	42.75	42.90	28,300	+0.03(+0.07%)
May 27, 2003	42.42	43.06	42.37	42.87	32,100	+0.45(+1.06%)
May 23, 2003	42.40	42.57	42.36	42.42	5,200	+0.02(+0.05%)
May 22, 2003	41.61	42.55	41.60	42.40	16,200	+0.79(+1.90%)
May 21, 2003	41.40	41.76	41.09	41.61	8,500	+0.38(+0.92%)
May 20, 2003	41.20	41.46	40.94	41.23	10,500	+0.16(+0.39%)
May 19, 2003	41.15	41.35	40.98	41.07	14,200	-0.30(-0.73%)
May 16, 2003	41.35	41.79	41.32	41.37	11,000	-0.13(-0.31%)
May 15, 2003	41.20	41.64	41.15	41.50	11,800	+0.50(+1.22%)
May 14, 2003	41.15	41.28	40.93	41.00	29,400	+0.10(+0.24%)
May 13, 2003	40.90	41.31	40.80	40.90	31,900	+0.00(+0.00%)
May 12, 2003	40.70	41.26	40.70	40.90	31,700	+0.11(+0.27%)
May 09, 2003	40.33	40.94	40.33	40.79	35,100	+0.54(+1.34%)
May 08, 2003	40.40	40.61	40.16	40.25	13,100	-0.49(-1.20%)
May 07, 2003	40.47	40.79	40.47	40.74	7,000	+0.35(+0.87%)
May 06, 2003	40.35	40.51	40.19	40.39	43,000	+0.10(+0.25%)
May 05, 2003	40.55	40.55	40.03	40.29	31,600	+0.14(+0.35%)
May 02, 2003	39.72	40.27	39.72	40.15	9,300	+0.13(+0.32%)
May 01, 2003	40.05	40.11	39.30	40.02	22,900	+0.12(+0.30%)
Apr 30, 2003	40.00	40.20	39.90	39.90	41,400	-0.17(-0.42%)
Apr 29, 2003	40.15	40.31	39.79	40.07	30,500	+0.17(+0.43%)
Apr 28, 2003	39.25	40.10	39.25	39.90	62,300	+0.65(+1.66%)
Apr 25, 2003	39.90	39.90	39.25	39.25	8,900	-0.58(-1.46%)
Apr 24, 2003	39.85	40.11	39.66	39.83	5,100	-0.47(-1.17%)
Apr 23, 2003	40.25	40.30	39.80	40.30	32,000	+0.15(+0.37%)
Apr 22, 2003	39.20	40.16	39.20	40.15	12,000	+0.75(+1.90%)
Apr 21, 2003	39.90	39.90	39.40	39.40	4,100	-0.31(-0.78%)
Apr 17, 2003	39.00	39.71	39.00	39.71	5,000	+0.66(+1.69%)
Apr 16, 2003	39.50	39.50	38.81	39.05	75,200	-0.85(-2.13%)
Apr 15, 2003	39.81	40.10	39.60	39.90	13,500	+0.19(+0.48%)
Apr 14, 2003	39.15	39.83	39.15	39.71	77,900	+0.42(+1.07%)
Apr 11, 2003	39.45	39.55	39.07	39.29	6,900	+0.23(+0.59%)
Apr 10, 2003	39.04	39.09	38.86	39.06	5,500	+0.02(+0.05%)
Apr 09, 2003	39.38	39.79	38.97	39.04	8,900	-0.09(-0.23%)
Apr 08, 2003	38.91	39.34	38.91	39.13	109,400	+0.22(+0.57%)
Apr 07, 2003	38.89	39.75	38.89	38.91	20,500	+0.02(+0.05%)
Apr 04, 2003	39.08	39.10	38.67	38.89	93,800	+0.21(+0.54%)
Apr 03, 2003	39.50	39.50	38.68	38.68	48,800	-0.60(-1.53%)
Apr 02, 2003	38.50	39.29	38.50	39.28	19,600	+0.88(+2.29%)
Apr 01, 2003	38.26	38.53	38.18	38.40	3,800	+0.06(+0.16%)
Mar 31, 2003	38.82	38.82	37.94	38.34	16,800	-0.61(-1.57%)
Mar 28, 2003	39.11	39.11	38.67	38.95	4,800	-0.16(-0.41%)
Mar 27, 2003	39.00	39.54	38.77	39.11	62,600	-0.08(-0.20%)
Mar 26, 2003	39.05	39.35	39.05	39.19	6,800	-0.08(-0.20%)
Mar 25, 2003	39.00	39.54	39.00	39.27	10,300	+0.07(+0.18%)
Mar 24, 2003	39.30	39.56	38.87	39.20	37,600	-0.95(-2.37%)
Mar 21, 2003	39.95	40.28	39.55	40.15	40,700	+0.79(+2.01%)
Mar 20, 2003	39.40	39.63	39.00	39.36	10,400	-0.10(-0.25%)
Mar 19, 2003	38.88	39.46	38.82	39.46	73,400	+0.87(+2.25%)
Mar 18, 2003	39.00	39.00	38.40	38.59	44,000	-0.38(-0.98%)
Mar 17, 2003	37.75	38.99	37.75	38.97	34,000	+0.88(+2.31%)
Mar 14, 2003	38.10	38.29	37.86	38.09	10,600	+0.27(+0.71%)
Mar 13, 2003	37.70	37.92	37.47	37.82	6,200	+0.61(+1.64%)
Mar 12, 2003	36.90	37.21	36.83	37.21	6,200	+0.31(+0.84%)
Mar 11, 2003	36.87	37.29	36.81	36.90	10,300	+0.29(+0.79%)
Mar 10, 2003	37.17	37.17	36.61	36.61	108,100	-0.56(-1.51%)
Mar 07, 2003	37.00	37.35	36.61	37.17	66,900	-0.01(-0.03%)
Mar 06, 2003	37.35	37.62	37.00	37.18	37,700	-0.48(-1.27%)
Mar 05, 2003	37.20	37.66	37.08	37.66	23,600	+0.03(+0.08%)
Mar 04, 2003	38.05	38.19	37.63	37.63	5,300	-0.48(-1.26%)

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.