iShares U.S. Consumer Goods ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	59.55	59.84	58.96	59.02	262,108	-0.53(-0.89%)
Apr 29, 2010	59.38	59.78	59.15	59.55	341,786	+0.40(+0.68%)
Apr 28, 2010	58.93	59.32	58.84	59.15	20,721	+0.31(+0.53%)
Apr 27, 2010	59.88	59.88	58.74	58.84	65,266	-1.32(-2.19%)
Apr 26, 2010	60.16	60.47	60.13	60.16	34,477	-0.02(-0.03%)
Apr 23, 2010	60.02	60.18	59.88	60.18	163,135	-0.01(-0.02%)
Apr 22, 2010	59.78	60.19	59.63	60.19	240,637	+0.05(+0.08%)
Apr 21, 2010	59.95	60.23	59.95	60.14	143,158	+0.17(+0.28%)
Apr 20, 2010	59.94	60.01	59.61	59.97	48,280	+0.35(+0.59%)
Apr 19, 2010	59.36	59.62	59.20	59.62	23,369	+0.18(+0.30%)
Apr 16, 2010	59.64	59.93	59.06	59.44	298,198	-0.41(-0.69%)
Apr 15, 2010	59.60	59.85	59.45	59.85	25,122	+0.07(+0.12%)
Apr 14, 2010	59.55	59.78	59.36	59.78	103,453	+0.26(+0.44%)
Apr 13, 2010	59.41	59.59	59.20	59.52	30,264	-0.04(-0.07%)
Apr 12, 2010	59.36	59.63	59.36	59.56	51,989	+0.19(+0.32%)
Apr 09, 2010	59.08	59.38	59.03	59.37	72,595	+0.42(+0.71%)
Apr 08, 2010	58.71	59.05	58.62	58.95	46,341	+0.06(+0.10%)
Apr 07, 2010	59.22	59.22	58.72	58.89	423,134	-0.38(-0.64%)
Apr 06, 2010	59.30	59.46	59.27	59.27	816,323	-0.26(-0.44%)
Apr 05, 2010	59.66	59.71	59.45	59.53	36,233	+0.13(+0.22%)
Apr 01, 2010	59.45	59.40	59.40	59.40	152,900	+0.41(+0.70%)
Mar 31, 2010	59.32	59.33	58.99	58.99	40,092	-0.51(-0.86%)
Mar 30, 2010	59.53	59.63	59.27	59.50	13,638	-0.01(-0.02%)
Mar 29, 2010	59.59	59.59	59.41	59.51	37,647	+0.17(+0.29%)
Mar 26, 2010	59.27	59.45	59.07	59.34	15,236	+0.16(+0.27%)
Mar 25, 2010	59.78	59.78	58.72	59.18	14,104	-0.54(-0.90%)
Mar 24, 2010	60.06	60.11	59.66	59.72	60,353	-0.50(-0.83%)
Mar 23, 2010	59.72	60.24	59.67	60.22	18,410	+0.53(+0.89%)
Mar 22, 2010	59.30	59.76	58.85	59.69	14,049	+0.41(+0.69%)
Mar 19, 2010	59.67	59.67	59.15	59.28	14,043	-0.12(-0.20%)
Mar 18, 2010	59.32	59.67	59.32	59.40	10,679	+0.02(+0.03%)
Mar 17, 2010	59.03	59.40	59.03	59.38	24,101	+0.37(+0.63%)
Mar 16, 2010	58.92	59.03	58.75	59.01	34,642	+0.31(+0.53%)
Mar 15, 2010	58.57	58.71	58.56	58.70	23,474	+0.20(+0.34%)
Mar 12, 2010	58.50	58.64	58.41	58.50	23,453	+0.05(+0.09%)
Mar 11, 2010	58.10	58.45	57.82	58.45	43,344	+0.14(+0.24%)
Mar 10, 2010	58.26	58.36	58.15	58.31	34,640	-0.04(-0.07%)
Mar 09, 2010	58.13	58.55	58.13	58.35	20,695	+0.01(+0.02%)
Mar 08, 2010	58.40	58.45	58.22	58.34	14,865	-0.13(-0.22%)
Mar 05, 2010	58.32	58.48	58.02	58.47	26,413	+0.46(+0.79%)
Mar 04, 2010	57.81	58.15	57.80	58.01	12,756	+0.26(+0.45%)
Mar 03, 2010	57.56	57.88	57.56	57.75	17,934	+0.21(+0.36%)
Mar 02, 2010	57.57	57.65	57.36	57.54	73,644	+0.34(+0.59%)
Mar 01, 2010	56.78	57.22	56.78	57.20	94,980	+0.56(+0.99%)
Feb 26, 2010	56.89	56.89	56.43	56.64	18,866	-0.12(-0.21%)
Feb 25, 2010	56.21	56.80	56.16	56.76	38,624	-0.17(-0.30%)
Feb 24, 2010	56.76	56.94	56.54	56.93	36,125	+0.28(+0.49%)
Feb 23, 2010	56.78	57.07	56.50	56.65	19,498	-0.25(-0.44%)
Feb 22, 2010	57.14	57.16	56.86	56.90	44,771	-0.12(-0.21%)
Feb 19, 2010	56.90	57.15	56.82	57.02	28,519	-0.01(-0.02%)
Feb 18, 2010	56.49	57.08	56.49	57.03	18,776	+0.44(+0.78%)
Feb 17, 2010	56.46	56.67	56.32	56.59	27,257	+0.38(+0.68%)
Feb 16, 2010	56.00	56.21	55.77	56.21	41,019	+0.62(+1.12%)
Feb 12, 2010	55.07	55.59	55.59	55.59	14,200	+0.03(+0.05%)
Feb 11, 2010	54.99	55.61	54.67	55.56	35,586	+0.60(+1.10%)
Feb 10, 2010	54.89	55.09	54.53	54.96	33,266	-0.08(-0.14%)
Feb 09, 2010	54.71	55.37	54.58	55.04	50,808	+0.83(+1.52%)
Feb 08, 2010	54.43	54.80	54.21	54.21	21,974	-0.26(-0.48%)
Feb 05, 2010	54.47	54.57	53.71	54.47	32,518	-0.13(-0.24%)
Feb 04, 2010	55.61	55.73	54.60	54.60	19,736	-1.51(-2.70%)
Feb 03, 2010	56.07	56.16	55.89	56.11	27,370	-0.13(-0.23%)
Feb 02, 2010	55.31	56.26	55.25	56.24	11,717	+1.11(+2.02%)

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.