US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	66.67	67.33	66.56	66.73	30,065	+0.19(+0.29%)
Aug 30, 2011	66.05	66.91	65.94	66.54	38,963	+0.26(+0.39%)
Aug 29, 2011	65.34	66.34	65.34	66.28	85,475	+1.42(+2.19%)
Aug 26, 2011	63.72	64.98	63.00	64.86	17,487	+0.85(+1.33%)
Aug 25, 2011	65.26	65.31	63.90	64.01	28,010	-1.06(-1.63%)
Aug 24, 2011	64.43	65.14	64.25	65.07	20,474	+0.48(+0.74%)
Aug 23, 2011	62.95	64.59	62.91	64.59	83,473	+1.96(+3.13%)
Aug 22, 2011	63.63	63.63	62.55	62.63	28,403	+0.18(+0.29%)
Aug 19, 2011	62.95	63.66	62.34	62.45	112,517	-0.82(-1.30%)
Aug 18, 2011	63.82	64.00	62.71	63.27	34,555	-1.85(-2.84%)
Aug 17, 2011	65.20	65.69	64.77	65.12	11,397	+0.20(+0.31%)
Aug 16, 2011	64.85	65.31	64.44	64.92	53,835	-0.40(-0.61%)
Aug 15, 2011	64.91	65.39	64.59	65.32	64,750	+0.95(+1.48%)
Aug 12, 2011	64.25	64.71	63.68	64.37	21,064	+0.87(+1.37%)
Aug 11, 2011	61.54	64.32	61.46	63.50	244,347	+2.21(+3.61%)
Aug 10, 2011	62.72	64.07	61.20	61.29	285,467	-2.19(-3.45%)
Aug 09, 2011	63.88	63.48	60.30	63.48	89,840	+1.77(+2.87%)
Aug 08, 2011	63.14	64.07	61.58	61.71	68,128	-3.13(-4.83%)
Aug 05, 2011	64.82	65.25	63.23	64.84	75,826	+0.88(+1.38%)
Aug 04, 2011	66.28	66.41	63.96	63.96	64,061	-2.83(-4.24%)
Aug 03, 2011	66.48	66.79	65.56	66.79	89,083	+0.51(+0.77%)
Aug 02, 2011	67.02	67.35	66.24	66.28	35,952	-1.28(-1.89%)
Aug 01, 2011	68.48	68.48	66.91	67.56	339,708	-0.18(-0.27%)
Jul 29, 2011	67.43	68.32	67.37	67.74	28,555	-0.39(-0.57%)
Jul 28, 2011	68.12	68.80	68.05	68.13	49,770	+0.10(+0.15%)
Jul 27, 2011	68.79	68.88	67.98	68.03	18,259	-0.99(-1.43%)
Jul 26, 2011	69.45	69.45	69.00	69.02	12,478	-0.38(-0.55%)
Jul 25, 2011	69.37	69.74	69.37	69.40	28,636	-0.69(-0.98%)
Jul 22, 2011	70.12	70.12	70.04	70.09	11,788	-0.03(-0.04%)
Jul 21, 2011	69.68	70.18	69.68	70.12	22,150	+0.62(+0.89%)
Jul 20, 2011	69.86	69.86	69.29	69.50	10,777	-0.21(-0.30%)
Jul 19, 2011	69.02	69.78	68.97	69.71	16,779	+1.14(+1.66%)
Jul 18, 2011	68.91	68.91	68.19	68.57	9,059	-0.57(-0.82%)
Jul 15, 2011	69.23	69.23	68.65	69.14	22,552	+0.21(+0.30%)
Jul 14, 2011	69.40	69.60	68.81	68.93	28,841	-0.36(-0.52%)
Jul 13, 2011	69.61	69.69	69.15	69.29	18,942	+0.07(+0.10%)
Jul 12, 2011	69.28	69.69	69.22	69.22	26,565	-0.27(-0.39%)
Jul 11, 2011	69.63	69.86	69.35	69.49	31,123	-0.88(-1.25%)
Jul 08, 2011	69.94	70.38	69.93	70.37	18,712	-0.26(-0.37%)
Jul 07, 2011	70.70	70.78	70.55	70.63	49,474	+0.52(+0.74%)
Jul 06, 2011	69.91	70.26	69.81	70.11	20,318	+0.26(+0.37%)
Jul 05, 2011	69.76	70.00	69.74	69.85	91,722	+0.10(+0.14%)
Jul 01, 2011	68.90	69.83	68.81	69.75	37,527	+0.76(+1.10%)
Jun 30, 2011	68.64	69.09	68.54	68.99	21,645	+0.60(+0.88%)
Jun 29, 2011	68.36	68.51	68.21	68.39	21,963	+0.40(+0.59%)
Jun 28, 2011	67.63	67.99	67.63	67.99	14,548	+0.55(+0.82%)
Jun 27, 2011	67.14	67.65	67.14	67.44	12,765	+0.37(+0.55%)
Jun 24, 2011	67.43	67.56	66.99	67.07	5,698	-0.74(-1.09%)
Jun 23, 2011	67.51	67.81	67.03	67.81	29,268	-0.38(-0.56%)
Jun 22, 2011	68.42	68.60	68.19	68.19	15,318	-0.40(-0.58%)
Jun 21, 2011	68.45	68.73	68.37	68.59	27,177	+0.40(+0.59%)
Jun 20, 2011	68.17	68.24	68.11	68.19	30,014	+0.61(+0.90%)
Jun 17, 2011	67.78	67.88	67.57	67.58	13,604	+0.39(+0.58%)
Jun 16, 2011	66.98	67.45	66.80	67.19	31,755	+0.22(+0.33%)
Jun 15, 2011	67.58	67.69	66.73	66.97	25,000	-1.08(-1.59%)
Jun 14, 2011	67.72	68.22	67.64	68.05	27,776	+0.94(+1.41%)
Jun 13, 2011	66.98	67.34	66.88	67.11	43,156	+0.30(+0.44%)
Jun 10, 2011	67.40	67.43	66.77	66.81	24,497	-0.86(-1.27%)
Jun 09, 2011	67.31	67.97	67.10	67.67	76,308	+0.53(+0.79%)
Jun 08, 2011	67.23	67.28	66.95	67.14	225,314	-0.27(-0.40%)
Jun 07, 2011	67.71	67.77	67.38	67.41	44,106	-0.15(-0.22%)
Jun 06, 2011	67.93	67.98	67.55	67.56	125,223	-0.48(-0.71%)

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.