US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	99.09	99.09	98.53	98.75	30,609	-0.33(-0.33%)
Sep 29, 2014	98.87	99.43	98.87	99.08	357,255	-0.47(-0.47%)
Sep 26, 2014	98.92	99.63	98.92	99.55	16,361	+0.76(+0.77%)
Sep 25, 2014	99.89	99.89	98.66	98.79	132,161	-1.28(-1.28%)
Sep 24, 2014	99.52	100.08	99.44	100.07	22,457	+0.45(+0.45%)
Sep 23, 2014	100.12	100.25	99.62	99.62	95,395	-0.74(-0.74%)
Sep 22, 2014	100.75	100.75	100.25	100.36	28,594	-0.66(-0.65%)
Sep 19, 2014	101.24	101.24	100.86	101.02	6,962	+0.10(+0.10%)
Sep 18, 2014	100.74	100.98	100.68	100.92	11,807	+0.44(+0.44%)
Sep 17, 2014	100.69	100.81	100.32	100.48	23,864	-0.10(-0.10%)
Sep 16, 2014	100.07	100.83	100.07	100.58	8,785	+0.49(+0.49%)
Sep 15, 2014	100.21	100.28	99.98	100.09	5,291	+0.09(+0.09%)
Sep 12, 2014	100.57	100.70	99.84	100.00	5,103	-0.61(-0.61%)
Sep 11, 2014	100.18	100.67	100.18	100.61	5,358	+0.12(+0.12%)
Sep 10, 2014	100.19	100.60	100.04	100.49	6,798	+0.41(+0.41%)
Sep 09, 2014	100.36	100.45	100.01	100.08	12,875	-0.40(-0.40%)
Sep 08, 2014	100.74	100.86	100.35	100.48	25,919	-0.55(-0.54%)
Sep 05, 2014	100.82	100.98	100.34	101.03	12,174	+0.24(+0.23%)
Sep 04, 2014	100.80	101.00	100.63	100.79	27,545	+0.11(+0.11%)
Sep 03, 2014	101.20	101.20	100.52	100.68	9,392	-0.10(-0.10%)
Sep 02, 2014	100.68	101.10	100.39	100.78	46,448	+0.17(+0.16%)
Aug 29, 2014	100.56	100.61	100.61	100.61	7,900	+0.22(+0.22%)
Aug 28, 2014	99.92	100.45	99.89	100.39	7,596	-0.09(-0.09%)
Aug 27, 2014	100.37	100.48	100.23	100.48	15,392	+0.10(+0.10%)
Aug 26, 2014	100.67	100.67	100.37	100.38	5,983	-0.13(-0.13%)
Aug 25, 2014	100.50	100.73	100.50	100.51	14,092	+0.58(+0.58%)
Aug 22, 2014	100.23	100.23	99.92	99.93	30,276	-0.15(-0.15%)
Aug 21, 2014	100.41	100.44	100.08	100.08	208,932	-0.01(-0.01%)
Aug 20, 2014	99.85	100.18	99.64	100.09	9,672	+0.26(+0.26%)
Aug 19, 2014	99.77	100.01	99.67	99.83	32,456	+0.14(+0.14%)
Aug 18, 2014	99.51	99.76	99.51	99.69	130,349	+0.74(+0.75%)
Aug 15, 2014	99.23	99.46	98.33	98.95	116,343	+0.24(+0.24%)
Aug 14, 2014	98.58	98.72	98.50	98.71	8,246	+0.41(+0.42%)
Aug 13, 2014	98.27	98.47	97.98	98.30	21,852	+0.30(+0.31%)
Aug 12, 2014	98.25	98.25	97.76	98.00	6,957	-0.27(-0.28%)
Aug 11, 2014	97.95	98.57	97.95	98.27	16,870	+0.69(+0.71%)
Aug 08, 2014	96.45	97.05	96.45	97.58	41,294	+1.09(+1.13%)
Aug 07, 2014	97.41	97.45	96.42	96.49	13,836	-0.84(-0.87%)
Aug 06, 2014	96.52	97.35	96.52	97.33	9,718	+1.13(+1.18%)
Aug 05, 2014	96.27	96.71	95.99	96.20	15,382	-0.34(-0.35%)
Aug 04, 2014	96.20	96.57	95.99	96.54	47,739	+0.54(+0.56%)
Aug 01, 2014	95.78	96.41	95.76	96.00	20,216	+0.39(+0.41%)
Jul 31, 2014	96.72	96.72	95.59	95.61	157,937	-1.64(-1.69%)
Jul 30, 2014	98.30	98.30	97.24	97.25	9,142	-0.79(-0.81%)
Jul 29, 2014	98.94	98.95	98.04	98.04	6,313	-0.69(-0.70%)
Jul 28, 2014	99.04	99.04	98.47	98.73	15,799	-0.22(-0.22%)
Jul 25, 2014	99.45	99.45	98.93	98.95	8,553	-0.62(-0.63%)
Jul 24, 2014	99.63	99.73	99.50	99.57	8,251	+0.16(+0.16%)
Jul 23, 2014	99.56	99.59	99.20	99.41	6,538	+0.05(+0.05%)
Jul 22, 2014	99.43	99.56	99.14	99.36	10,585	-0.07(-0.07%)
Jul 21, 2014	99.50	99.61	99.19	99.43	10,229	-0.35(-0.35%)
Jul 18, 2014	99.27	99.85	99.24	99.78	23,465	+0.81(+0.82%)
Jul 17, 2014	99.54	100.00	98.97	98.97	6,586	-0.76(-0.76%)
Jul 16, 2014	100.07	100.07	99.72	99.73	19,692	+0.00(+0.00%)
Jul 15, 2014	100.35	100.35	99.69	99.73	52,729	-0.94(-0.93%)
Jul 14, 2014	100.77	100.87	100.67	100.67	15,808	+0.35(+0.35%)
Jul 11, 2014	100.16	100.33	100.01	100.32	5,476	+0.08(+0.08%)
Jul 10, 2014	99.77	100.29	99.77	100.24	4,109	-0.24(-0.24%)
Jul 09, 2014	100.24	100.57	100.24	100.48	8,364	+0.45(+0.45%)
Jul 08, 2014	100.17	100.17	100.01	100.03	6,563	-0.26(-0.26%)
Jul 07, 2014	100.26	100.56	100.20	100.29	9,570	-0.24(-0.24%)
Jul 03, 2014	99.99	100.53	100.53	100.53	16,200	+0.69(+0.69%)
Jul 02, 2014	100.04	100.04	99.82	99.84	74,307	+0.00(+0.00%)

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.