US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	40.87	41.00	40.31	40.65	38,500	-0.22(-0.54%)
Dec 30, 2002	40.90	41.06	40.66	40.87	16,700	+0.07(+0.17%)
Dec 27, 2002	41.20	41.20	40.69	40.80	13,200	-0.35(-0.85%)
Dec 26, 2002	41.28	41.54	41.09	41.15	14,300	+0.01(+0.02%)
Dec 24, 2002	41.15	41.25	41.00	41.14	11,300	-0.01(-0.02%)
Dec 23, 2002	41.30	41.30	40.90	41.15	40,500	+0.29(+0.71%)
Dec 20, 2002	40.70	40.96	40.59	40.86	56,300	+0.53(+1.31%)
Dec 19, 2002	40.61	40.90	40.16	40.33	60,500	-0.48(-1.18%)
Dec 18, 2002	40.90	41.00	40.66	40.81	39,100	-0.07(-0.17%)
Dec 17, 2002	41.16	41.34	40.75	40.88	15,300	-0.44(-1.06%)
Dec 16, 2002	41.15	41.34	40.85	41.32	21,800	+0.18(+0.44%)
Dec 13, 2002	40.80	41.24	40.73	41.14	11,500	-0.28(-0.68%)
Dec 12, 2002	41.20	41.55	41.20	41.42	19,300	-0.09(-0.22%)
Dec 11, 2002	41.80	41.80	41.36	41.51	12,400	-0.37(-0.88%)
Dec 10, 2002	41.40	41.88	41.37	41.88	34,100	+0.61(+1.48%)
Dec 09, 2002	41.36	41.51	41.11	41.27	6,800	-0.03(-0.07%)
Dec 06, 2002	41.06	41.58	41.06	41.30	7,400	+0.24(+0.58%)
Dec 05, 2002	41.55	41.74	41.02	41.06	33,000	-0.62(-1.49%)
Dec 04, 2002	41.12	41.77	41.12	41.68	37,900	+0.56(+1.36%)
Dec 03, 2002	40.80	41.15	40.65	41.12	18,900	+0.32(+0.78%)
Dec 02, 2002	41.08	41.24	40.68	40.80	29,900	-0.10(-0.24%)
Nov 29, 2002	41.11	41.30	40.90	40.90	60,900	-0.50(-1.21%)
Nov 27, 2002	40.90	41.50	40.90	41.40	17,700	+0.57(+1.40%)
Nov 26, 2002	40.90	41.07	40.71	40.83	16,800	-0.27(-0.66%)
Nov 25, 2002	41.05	41.30	40.90	41.10	67,900	-0.30(-0.72%)
Nov 22, 2002	41.30	41.72	41.20	41.40	141,800	+0.01(+0.02%)
Nov 21, 2002	41.55	41.67	41.11	41.39	35,600	-0.26(-0.62%)
Nov 20, 2002	41.33	41.73	41.13	41.65	25,200	+0.18(+0.43%)
Nov 19, 2002	41.15	42.03	41.15	41.47	96,500	+0.07(+0.17%)
Nov 18, 2002	41.65	41.66	41.25	41.40	103,200	-0.01(-0.02%)
Nov 15, 2002	40.94	41.56	40.94	41.41	17,700	+0.29(+0.71%)
Nov 14, 2002	40.85	41.31	40.61	41.12	10,200	+0.42(+1.03%)
Nov 13, 2002	40.50	40.94	40.07	40.70	20,800	+0.70(+1.75%)
Nov 12, 2002	41.00	41.38	40.00	40.00	28,900	-1.25(-3.03%)
Nov 11, 2002	41.57	41.57	41.10	41.25	19,500	-0.08(-0.19%)
Nov 08, 2002	41.60	42.01	41.31	41.33	62,400	-0.47(-1.12%)
Nov 07, 2002	41.80	41.98	41.53	41.80	24,400	+0.00(+0.00%)
Nov 06, 2002	42.04	42.04	41.42	41.80	28,200	-0.24(-0.57%)
Nov 05, 2002	41.33	42.15	41.33	42.04	21,300	+0.71(+1.72%)
Nov 04, 2002	42.30	42.30	41.33	41.33	87,900	-0.97(-2.29%)
Nov 01, 2002	41.80	42.40	41.45	42.30	26,800	+0.57(+1.37%)
Oct 31, 2002	42.13	42.26	41.73	41.73	22,000	-0.40(-0.95%)
Oct 30, 2002	42.20	42.46	42.05	42.13	8,000	-0.06(-0.14%)
Oct 29, 2002	41.40	42.19	41.20	42.19	9,300	+0.79(+1.91%)
Oct 28, 2002	42.50	42.50	41.30	41.40	118,000	-0.99(-2.34%)
Oct 25, 2002	41.90	42.43	41.90	42.39	280,000	+0.37(+0.88%)
Oct 24, 2002	43.20	43.24	41.98	42.02	81,000	-0.52(-1.22%)
Oct 23, 2002	42.73	42.97	42.02	42.54	34,200	-0.26(-0.61%)
Oct 22, 2002	43.04	43.19	42.53	42.80	69,800	-0.72(-1.65%)
Oct 21, 2002	42.45	43.58	42.15	43.52	116,000	+1.19(+2.81%)
Oct 18, 2002	41.78	42.44	41.78	42.33	54,800	+0.55(+1.32%)
Oct 17, 2002	42.30	42.31	41.63	41.78	28,500	+0.23(+0.55%)
Oct 16, 2002	42.10	42.40	41.55	41.55	14,900	-1.24(-2.90%)
Oct 15, 2002	42.90	42.90	42.27	42.79	34,300	+0.72(+1.71%)
Oct 14, 2002	41.60	42.25	41.60	42.07	26,100	+0.72(+1.74%)
Oct 11, 2002	40.60	41.80	40.60	41.35	42,500	+0.82(+2.02%)
Oct 10, 2002	40.54	40.99	39.85	40.53	14,700	-0.01(-0.02%)
Oct 09, 2002	41.20	41.25	40.44	40.54	16,200	-0.76(-1.84%)
Oct 08, 2002	40.45	41.61	40.45	41.30	15,900	+0.97(+2.41%)
Oct 07, 2002	40.60	41.27	40.33	40.33	13,900	-0.11(-0.27%)
Oct 04, 2002	41.25	41.25	40.32	40.44	3,700	-0.70(-1.70%)
Oct 03, 2002	41.05	41.77	41.02	41.14	91,900	+0.14(+0.34%)
Oct 02, 2002	41.64	41.87	41.00	41.00	23,400	-0.70(-1.68%)

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.