US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	71.56	71.80	71.18	71.80	15,438	+1.22(+1.73%)
Jun 28, 2012	70.06	70.58	69.88	70.58	13,687	+0.06(+0.09%)
Jun 27, 2012	70.23	70.65	70.23	70.52	14,638	+0.39(+0.56%)
Jun 26, 2012	70.16	70.30	69.74	70.13	53,095	+0.21(+0.30%)
Jun 25, 2012	70.25	70.25	69.76	69.92	74,367	-0.74(-1.05%)
Jun 22, 2012	70.66	70.78	70.56	70.66	103,530	+0.20(+0.28%)
Jun 21, 2012	71.63	71.66	70.43	70.46	20,352	-1.19(-1.66%)
Jun 20, 2012	71.85	71.85	71.28	71.65	17,438	-0.36(-0.50%)
Jun 19, 2012	71.93	72.26	71.93	72.01	5,900	-0.11(-0.15%)
Jun 18, 2012	71.62	72.16	71.62	72.12	6,564	+0.15(+0.21%)
Jun 15, 2012	71.86	71.99	71.76	71.97	12,279	+0.26(+0.36%)
Jun 14, 2012	71.09	71.80	71.07	71.71	28,196	+0.77(+1.09%)
Jun 13, 2012	71.26	71.55	70.78	70.94	11,721	-0.46(-0.64%)
Jun 12, 2012	71.12	71.40	70.82	71.40	10,421	+0.49(+0.69%)
Jun 11, 2012	71.97	71.97	70.91	70.91	11,603	-0.58(-0.81%)
Jun 08, 2012	71.00	71.51	70.90	71.49	8,656	+0.48(+0.68%)
Jun 07, 2012	71.53	71.60	71.01	71.01	23,376	+0.24(+0.34%)
Jun 06, 2012	70.01	70.82	70.01	70.77	21,261	+1.03(+1.48%)
Jun 05, 2012	69.38	69.84	69.32	69.74	35,529	+0.14(+0.20%)
Jun 04, 2012	69.72	69.72	69.08	69.60	85,853	-0.16(-0.23%)
Jun 01, 2012	70.56	70.58	69.65	69.76	157,068	-1.62(-2.27%)
May 31, 2012	71.62	71.83	71.01	71.38	29,267	-0.22(-0.31%)
May 30, 2012	71.99	71.99	71.56	71.60	8,144	-0.73(-1.01%)
May 29, 2012	71.96	72.38	71.91	72.33	20,038	+0.61(+0.84%)
May 25, 2012	71.85	71.98	71.60	71.72	21,331	-0.02(-0.02%)
May 24, 2012	71.31	71.80	71.31	71.74	58,877	+0.53(+0.74%)
May 23, 2012	70.82	71.29	70.54	71.21	13,581	+0.00(+0.00%)
May 22, 2012	71.28	71.61	71.12	71.21	30,372	+0.06(+0.08%)
May 21, 2012	70.66	71.15	70.39	71.15	14,031	+0.63(+0.89%)
May 18, 2012	71.24	71.24	70.44	70.52	73,680	-0.47(-0.66%)
May 17, 2012	72.24	72.24	70.98	70.99	12,168	-1.19(-1.65%)
May 16, 2012	72.13	72.42	72.12	72.18	15,813	+0.24(+0.33%)
May 15, 2012	72.02	72.37	71.79	71.94	23,100	-0.18(-0.25%)
May 14, 2012	72.10	72.45	71.80	72.12	43,413	-0.46(-0.63%)
May 11, 2012	72.42	73.01	72.42	72.58	9,345	-0.07(-0.10%)
May 10, 2012	72.77	73.01	72.61	72.65	21,032	+0.33(+0.46%)
May 09, 2012	72.37	72.74	71.98	72.32	54,145	-0.49(-0.67%)
May 08, 2012	72.94	72.94	72.19	72.81	67,182	-0.41(-0.56%)
May 07, 2012	73.03	73.43	73.03	73.22	55,065	-0.08(-0.11%)
May 04, 2012	73.84	73.84	73.20	73.30	89,246	-0.77(-1.04%)
May 03, 2012	74.45	74.45	73.88	74.07	13,344	-0.38(-0.51%)
May 02, 2012	73.99	74.52	73.98	74.45	23,134	+0.28(+0.38%)
May 01, 2012	74.00	74.57	73.78	74.17	33,252	+0.21(+0.28%)
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%)

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.