US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	52.70	52.70	52.36	52.45	35,600	-0.14(-0.27%)
Mar 30, 2005	51.90	52.59	51.90	52.59	32,300	+0.84(+1.62%)
Mar 29, 2005	52.05	52.29	51.70	51.75	13,800	-0.44(-0.84%)
Mar 28, 2005	52.00	52.30	51.98	52.19	29,900	+0.20(+0.38%)
Mar 24, 2005	52.00	52.27	51.99	51.99	33,900	-0.13(-0.25%)
Mar 23, 2005	51.95	52.31	51.90	52.12	33,700	+0.00(+0.00%)
Mar 22, 2005	52.35	52.65	52.00	52.12	40,100	-0.52(-0.99%)
Mar 21, 2005	52.65	52.70	52.36	52.64	28,700	-0.11(-0.21%)
Mar 18, 2005	52.80	53.04	52.52	52.75	21,700	-0.10(-0.19%)
Mar 17, 2005	52.85	53.09	52.70	52.85	27,400	-0.15(-0.28%)
Mar 16, 2005	53.25	53.36	52.85	53.00	31,500	-0.54(-1.01%)
Mar 15, 2005	53.95	53.95	53.54	53.54	18,500	-0.24(-0.45%)
Mar 14, 2005	53.55	53.78	53.49	53.78	29,900	+0.27(+0.50%)
Mar 11, 2005	53.65	53.94	53.43	53.51	30,100	-0.10(-0.19%)
Mar 10, 2005	53.80	54.00	53.54	53.61	22,900	+0.02(+0.04%)
Mar 09, 2005	53.90	54.10	53.43	53.59	50,600	-0.43(-0.80%)
Mar 08, 2005	54.40	54.44	54.00	54.02	59,200	-0.38(-0.70%)
Mar 07, 2005	54.50	54.56	54.33	54.40	40,300	-0.09(-0.17%)
Mar 04, 2005	54.45	54.57	54.32	54.49	460,000	+0.26(+0.48%)
Mar 03, 2005	54.10	54.35	53.91	54.23	23,400	+0.13(+0.24%)
Mar 02, 2005	54.25	54.38	53.90	54.10	20,700	-0.28(-0.51%)
Mar 01, 2005	54.10	54.40	54.02	54.38	146,900	+0.43(+0.80%)
Feb 28, 2005	54.20	54.21	53.75	53.95	48,000	-0.31(-0.57%)
Feb 25, 2005	53.85	54.28	53.65	54.26	37,800	+0.40(+0.74%)
Feb 24, 2005	53.40	53.86	53.18	53.86	25,200	+0.40(+0.75%)
Feb 23, 2005	53.10	53.48	52.99	53.46	61,100	+0.51(+0.96%)
Feb 22, 2005	53.65	53.80	52.95	52.95	35,100	-0.94(-1.74%)
Feb 18, 2005	54.10	54.10	53.81	53.89	44,200	-0.21(-0.39%)
Feb 17, 2005	54.40	54.40	54.00	54.10	62,900	-0.19(-0.35%)
Feb 16, 2005	54.20	54.49	53.35	54.29	37,700	-0.08(-0.15%)
Feb 15, 2005	54.35	54.42	54.12	54.37	40,700	+0.09(+0.17%)
Feb 14, 2005	54.25	54.32	54.09	54.28	35,600	+0.18(+0.33%)
Feb 11, 2005	54.00	54.29	53.68	54.10	64,500	+0.07(+0.13%)
Feb 10, 2005	53.80	54.07	53.69	54.03	32,600	+0.24(+0.45%)
Feb 09, 2005	54.50	54.50	53.79	53.79	33,600	-0.67(-1.23%)
Feb 08, 2005	54.60	54.60	54.24	54.46	34,400	-0.02(-0.04%)
Feb 07, 2005	54.70	54.75	54.34	54.48	84,100	-0.09(-0.16%)
Feb 04, 2005	54.00	54.57	53.93	54.57	58,500	+0.62(+1.15%)
Feb 03, 2005	54.00	54.02	53.74	53.95	107,300	-0.12(-0.22%)
Feb 02, 2005	53.85	54.07	53.69	54.07	99,900	+0.36(+0.67%)
Feb 01, 2005	53.60	53.71	53.33	53.71	190,600	+0.13(+0.24%)
Jan 31, 2005	53.65	53.65	53.25	53.58	29,000	+0.45(+0.85%)
Jan 28, 2005	53.25	53.25	52.77	53.13	61,500	+0.00(+0.00%)
Jan 27, 2005	52.80	53.17	52.78	53.13	30,700	+0.39(+0.74%)
Jan 26, 2005	52.80	52.94	52.65	52.74	45,200	+0.14(+0.27%)
Jan 25, 2005	52.55	52.89	52.55	52.60	28,100	+0.15(+0.29%)
Jan 24, 2005	52.80	52.88	52.45	52.45	33,300	-0.30(-0.57%)
Jan 21, 2005	53.25	53.25	52.65	52.75	164,300	-0.42(-0.79%)
Jan 20, 2005	53.15	53.37	53.07	53.17	65,800	-0.29(-0.54%)
Jan 19, 2005	53.60	53.73	53.46	53.46	26,800	-0.03(-0.06%)
Jan 18, 2005	52.95	53.49	52.70	53.49	68,300	+0.56(+1.06%)
Jan 14, 2005	52.72	53.06	52.65	52.93	47,400	+0.50(+0.95%)
Jan 13, 2005	52.95	52.95	52.43	52.43	16,700	-0.45(-0.85%)
Jan 12, 2005	52.80	52.88	52.34	52.88	41,000	+0.03(+0.06%)
Jan 11, 2005	52.98	52.98	52.62	52.85	37,500	-0.18(-0.34%)
Jan 10, 2005	52.45	53.28	52.45	53.03	298,700	+0.52(+0.99%)
Jan 07, 2005	52.50	52.59	52.15	52.51	30,600	+0.10(+0.19%)
Jan 06, 2005	52.30	52.52	52.02	52.41	28,100	+0.32(+0.61%)
Jan 05, 2005	52.45	52.64	52.09	52.09	24,100	-0.31(-0.59%)
Jan 04, 2005	53.10	53.13	52.32	52.40	35,700	-0.47(-0.89%)

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.