US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	55.41	55.96	55.41	55.41	56,012	-0.46(-0.82%)
May 27, 2010	55.37	55.87	55.12	55.87	40,735	+1.33(+2.44%)
May 26, 2010	55.22	55.50	54.54	54.54	55,850	-0.29(-0.53%)
May 25, 2010	53.99	54.83	53.66	54.83	97,159	-0.40(-0.72%)
May 24, 2010	55.47	55.81	55.22	55.23	77,889	-0.43(-0.77%)
May 21, 2010	54.38	55.72	54.27	55.66	78,652	+0.37(+0.67%)
May 20, 2010	55.62	56.16	55.29	55.29	58,653	-1.91(-3.34%)
May 19, 2010	57.13	57.36	56.67	57.20	47,512	-0.16(-0.28%)
May 18, 2010	58.30	58.38	57.31	57.36	63,942	-0.58(-1.00%)
May 17, 2010	57.75	57.98	57.07	57.94	39,755	+0.42(+0.73%)
May 14, 2010	57.52	58.17	57.22	57.52	33,077	-0.78(-1.33%)
May 13, 2010	58.86	58.93	58.27	58.30	36,201	-0.57(-0.97%)
May 12, 2010	58.49	58.92	58.32	58.87	298,223	+0.61(+1.05%)
May 11, 2010	58.48	58.83	58.24	58.26	55,078	-0.05(-0.09%)
May 10, 2010	58.11	58.37	57.99	58.31	140,403	+2.12(+3.77%)
May 07, 2010	56.14	56.78	55.68	56.19	133,391	+4.99(+9.75%)
May 06, 2010	58.07	58.29	0.1400	51.20	500	-7.01(-12.04%)
May 05, 2010	58.36	58.53	58.06	58.21	81,135	-0.33(-0.56%)
May 04, 2010	58.91	59.12	58.41	58.54	72,117	-0.93(-1.56%)
May 03, 2010	59.10	59.69	59.10	59.47	82,067	+0.45(+0.76%)
Apr 30, 2010	59.55	59.84	58.96	59.02	262,108	-0.53(-0.89%)
Apr 29, 2010	59.38	59.78	59.15	59.55	341,786	+0.40(+0.68%)
Apr 28, 2010	58.93	59.32	58.84	59.15	20,721	+0.31(+0.53%)
Apr 27, 2010	59.88	59.88	58.74	58.84	65,266	-1.32(-2.19%)
Apr 26, 2010	60.16	60.47	60.13	60.16	34,477	-0.02(-0.03%)
Apr 23, 2010	60.02	60.18	59.88	60.18	163,135	-0.01(-0.02%)
Apr 22, 2010	59.78	60.19	59.63	60.19	240,637	+0.05(+0.08%)
Apr 21, 2010	59.95	60.23	59.95	60.14	143,158	+0.17(+0.28%)
Apr 20, 2010	59.94	60.01	59.61	59.97	48,280	+0.35(+0.59%)
Apr 19, 2010	59.36	59.62	59.20	59.62	23,369	+0.18(+0.30%)
Apr 16, 2010	59.64	59.93	59.06	59.44	298,198	-0.41(-0.69%)
Apr 15, 2010	59.60	59.85	59.45	59.85	25,122	+0.07(+0.12%)
Apr 14, 2010	59.55	59.78	59.36	59.78	103,453	+0.26(+0.44%)
Apr 13, 2010	59.41	59.59	59.20	59.52	30,264	-0.04(-0.07%)
Apr 12, 2010	59.36	59.63	59.36	59.56	51,989	+0.19(+0.32%)
Apr 09, 2010	59.08	59.38	59.03	59.37	72,595	+0.42(+0.71%)
Apr 08, 2010	58.71	59.05	58.62	58.95	46,341	+0.06(+0.10%)
Apr 07, 2010	59.22	59.22	58.72	58.89	423,134	-0.38(-0.64%)
Apr 06, 2010	59.30	59.46	59.27	59.27	816,323	-0.26(-0.44%)
Apr 05, 2010	59.66	59.71	59.45	59.53	36,233	+0.13(+0.22%)
Apr 01, 2010	59.45	59.40	59.40	59.40	152,900	+0.41(+0.70%)
Mar 31, 2010	59.32	59.33	58.99	58.99	40,092	-0.51(-0.86%)
Mar 30, 2010	59.53	59.63	59.27	59.50	13,638	-0.01(-0.02%)
Mar 29, 2010	59.59	59.59	59.41	59.51	37,647	+0.17(+0.29%)
Mar 26, 2010	59.27	59.45	59.07	59.34	15,236	+0.16(+0.27%)
Mar 25, 2010	59.78	59.78	58.72	59.18	14,104	-0.54(-0.90%)
Mar 24, 2010	60.06	60.11	59.66	59.72	60,353	-0.50(-0.83%)
Mar 23, 2010	59.72	60.24	59.67	60.22	18,410	+0.53(+0.89%)
Mar 22, 2010	59.30	59.76	58.85	59.69	14,049	+0.41(+0.69%)
Mar 19, 2010	59.67	59.67	59.15	59.28	14,043	-0.12(-0.20%)
Mar 18, 2010	59.32	59.67	59.32	59.40	10,679	+0.02(+0.03%)
Mar 17, 2010	59.03	59.40	59.03	59.38	24,101	+0.37(+0.63%)
Mar 16, 2010	58.92	59.03	58.75	59.01	34,642	+0.31(+0.53%)
Mar 15, 2010	58.57	58.71	58.56	58.70	23,474	+0.20(+0.34%)
Mar 12, 2010	58.50	58.64	58.41	58.50	23,453	+0.05(+0.09%)
Mar 11, 2010	58.10	58.45	57.82	58.45	43,344	+0.14(+0.24%)
Mar 10, 2010	58.26	58.36	58.15	58.31	34,640	-0.04(-0.07%)
Mar 09, 2010	58.13	58.55	58.13	58.35	20,695	+0.01(+0.02%)
Mar 08, 2010	58.40	58.45	58.22	58.34	14,865	-0.13(-0.22%)
Mar 05, 2010	58.32	58.48	58.02	58.47	26,413	+0.46(+0.79%)
Mar 04, 2010	57.81	58.15	57.80	58.01	12,756	+0.26(+0.45%)
Mar 03, 2010	57.56	57.88	57.56	57.75	17,934	+0.21(+0.36%)
Mar 02, 2010	57.57	57.65	57.36	57.54	73,644	+0.34(+0.59%)

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.