US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	43.35	43.65	42.87	42.98	21,200	-0.12(-0.28%)
Jul 30, 2003	43.25	43.25	42.95	43.10	5,300	-0.02(-0.05%)
Jul 29, 2003	43.45	43.45	42.87	43.12	9,300	-0.25(-0.58%)
Jul 28, 2003	43.49	43.60	43.28	43.37	18,600	-0.20(-0.46%)
Jul 25, 2003	43.32	43.63	43.05	43.57	7,300	+0.47(+1.09%)
Jul 24, 2003	43.46	43.79	43.10	43.10	17,300	-0.40(-0.92%)
Jul 23, 2003	43.30	43.57	43.25	43.50	16,000	+0.18(+0.42%)
Jul 22, 2003	43.27	43.54	42.90	43.32	24,600	+0.10(+0.23%)
Jul 21, 2003	43.40	43.40	43.08	43.22	37,200	-0.10(-0.23%)
Jul 18, 2003	43.30	43.44	43.01	43.32	10,400	+0.27(+0.63%)
Jul 17, 2003	43.38	43.40	42.91	43.05	8,200	-0.20(-0.46%)
Jul 16, 2003	43.28	43.28	42.93	43.25	36,500	-0.15(-0.35%)
Jul 15, 2003	43.49	43.52	43.21	43.40	7,700	-0.12(-0.28%)
Jul 14, 2003	43.93	44.08	43.52	43.52	7,000	-0.27(-0.62%)
Jul 11, 2003	43.63	43.95	43.40	43.79	14,500	+0.16(+0.37%)
Jul 10, 2003	43.65	43.70	43.40	43.63	6,300	-0.02(-0.05%)
Jul 09, 2003	43.87	44.05	43.45	43.65	13,900	-0.70(-1.58%)
Jul 08, 2003	44.15	44.39	43.90	44.35	11,200	+0.14(+0.32%)
Jul 07, 2003	44.30	44.48	44.10	44.21	28,800	+0.07(+0.16%)
Jul 03, 2003	44.05	44.33	44.01	44.14	27,400	-0.11(-0.25%)
Jul 02, 2003	44.20	44.29	44.01	44.25	18,500	+0.14(+0.32%)
Jul 01, 2003	43.60	44.11	43.35	44.11	18,100	+0.36(+0.82%)
Jun 30, 2003	43.70	43.84	43.43	43.75	13,900	+0.30(+0.69%)
Jun 27, 2003	43.65	44.00	43.45	43.45	15,300	-0.31(-0.71%)
Jun 26, 2003	43.50	43.76	43.24	43.76	44,500	+0.23(+0.53%)
Jun 25, 2003	44.10	44.15	43.46	43.53	13,700	-0.56(-1.27%)
Jun 24, 2003	43.48	44.15	43.48	44.09	48,200	+0.41(+0.94%)
Jun 23, 2003	43.79	43.79	43.26	43.68	11,600	-0.11(-0.25%)
Jun 20, 2003	43.75	44.05	43.55	43.79	6,300	-0.08(-0.18%)
Jun 19, 2003	44.55	44.55	43.69	43.87	18,500	-0.53(-1.19%)
Jun 18, 2003	44.30	44.48	44.00	44.40	59,100	+0.10(+0.23%)
Jun 17, 2003	44.60	44.68	44.15	44.30	31,900	-0.14(-0.32%)
Jun 16, 2003	43.80	44.56	43.80	44.44	30,500	+0.73(+1.67%)
Jun 13, 2003	44.08	44.08	43.62	43.71	40,100	-0.64(-1.44%)
Jun 12, 2003	44.25	44.35	43.78	44.35	20,000	+0.34(+0.77%)
Jun 11, 2003	44.00	44.18	43.76	44.01	21,500	+0.15(+0.34%)
Jun 10, 2003	43.60	43.86	43.56	43.86	41,000	+0.26(+0.60%)
Jun 09, 2003	44.00	44.00	43.55	43.60	7,700	-0.36(-0.82%)
Jun 06, 2003	44.00	44.28	43.74	43.96	13,900	-0.11(-0.25%)
Jun 05, 2003	44.19	44.19	43.73	44.07	26,900	-0.12(-0.27%)
Jun 04, 2003	43.61	44.19	43.55	44.19	13,800	+0.58(+1.33%)
Jun 03, 2003	43.59	43.78	43.34	43.61	59,000	+0.18(+0.41%)
Jun 02, 2003	43.50	43.81	43.41	43.43	23,900	-0.05(-0.11%)
May 30, 2003	42.80	43.55	42.80	43.48	22,900	+0.78(+1.83%)
May 29, 2003	42.93	43.22	42.70	42.70	18,600	-0.20(-0.47%)
May 28, 2003	43.05	43.05	42.75	42.90	28,300	+0.03(+0.07%)
May 27, 2003	42.42	43.06	42.37	42.87	32,100	+0.45(+1.06%)
May 23, 2003	42.40	42.57	42.36	42.42	5,200	+0.02(+0.05%)
May 22, 2003	41.61	42.55	41.60	42.40	16,200	+0.79(+1.90%)
May 21, 2003	41.40	41.76	41.09	41.61	8,500	+0.38(+0.92%)
May 20, 2003	41.20	41.46	40.94	41.23	10,500	+0.16(+0.39%)
May 19, 2003	41.15	41.35	40.98	41.07	14,200	-0.30(-0.73%)
May 16, 2003	41.35	41.79	41.32	41.37	11,000	-0.13(-0.31%)
May 15, 2003	41.20	41.64	41.15	41.50	11,800	+0.50(+1.22%)
May 14, 2003	41.15	41.28	40.93	41.00	29,400	+0.10(+0.24%)
May 13, 2003	40.90	41.31	40.80	40.90	31,900	+0.00(+0.00%)
May 12, 2003	40.70	41.26	40.70	40.90	31,700	+0.11(+0.27%)
May 09, 2003	40.33	40.94	40.33	40.79	35,100	+0.54(+1.34%)
May 08, 2003	40.40	40.61	40.16	40.25	13,100	-0.49(-1.20%)
May 07, 2003	40.47	40.79	40.47	40.74	7,000	+0.35(+0.87%)
May 06, 2003	40.35	40.51	40.19	40.39	43,000	+0.10(+0.25%)
May 05, 2003	40.55	40.55	40.03	40.29	31,600	+0.14(+0.35%)
May 02, 2003	39.72	40.27	39.72	40.15	9,300	+0.13(+0.32%)

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.