US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.70	54.73	54.28	54.28	29,300	-0.33(-0.60%)
Jul 28, 2005	54.21	54.75	54.19	54.61	28,000	+0.48(+0.89%)
Jul 27, 2005	54.20	54.21	53.93	54.13	44,100	+0.12(+0.22%)
Jul 26, 2005	54.15	54.29	53.94	54.01	44,500	-0.05(-0.09%)
Jul 25, 2005	54.40	54.43	53.91	54.06	15,900	-0.22(-0.41%)
Jul 22, 2005	53.90	54.33	53.90	54.28	23,200	+0.25(+0.46%)
Jul 21, 2005	54.10	54.39	53.95	54.03	30,000	-0.24(-0.44%)
Jul 20, 2005	54.04	54.38	53.77	54.27	58,300	+0.03(+0.06%)
Jul 19, 2005	54.20	54.24	53.88	54.24	42,500	+0.23(+0.43%)
Jul 18, 2005	54.20	54.20	54.00	54.01	23,700	-0.13(-0.24%)
Jul 15, 2005	53.80	54.19	53.80	54.14	31,600	+0.01(+0.02%)
Jul 14, 2005	54.00	54.29	53.90	54.13	32,200	+0.34(+0.63%)
Jul 13, 2005	53.50	53.84	53.50	53.79	20,400	+0.32(+0.60%)
Jul 12, 2005	53.65	53.70	53.43	53.47	34,100	+0.11(+0.21%)
Jul 11, 2005	53.30	53.50	53.13	53.36	45,800	+0.43(+0.81%)
Jul 08, 2005	52.40	53.06	52.22	52.93	32,500	+0.72(+1.38%)
Jul 07, 2005	51.65	52.36	51.65	52.21	36,700	-0.09(-0.17%)
Jul 06, 2005	52.55	52.69	52.22	52.30	20,900	-0.44(-0.83%)
Jul 05, 2005	52.40	52.77	52.17	52.74	77,700	+0.33(+0.63%)
Jul 01, 2005	52.55	52.71	52.37	52.41	110,400	+0.04(+0.08%)
Jun 30, 2005	52.65	52.86	52.37	52.37	35,100	-0.45(-0.85%)
Jun 29, 2005	53.00	53.00	52.62	52.82	43,700	-0.07(-0.13%)
Jun 28, 2005	52.40	52.90	52.37	52.89	72,200	+0.67(+1.28%)
Jun 27, 2005	52.35	52.35	52.07	52.22	44,100	-0.08(-0.15%)
Jun 24, 2005	52.80	52.89	52.30	52.30	46,800	-0.71(-1.34%)
Jun 23, 2005	53.70	53.70	52.92	53.01	31,000	-0.62(-1.15%)
Jun 22, 2005	53.70	53.78	53.42	53.63	26,800	-0.13(-0.24%)
Jun 21, 2005	53.80	53.80	53.50	53.76	20,800	+0.05(+0.09%)
Jun 20, 2005	53.75	53.82	53.51	53.71	98,000	-0.36(-0.67%)
Jun 17, 2005	54.05	54.24	53.93	54.07	28,300	+0.35(+0.65%)
Jun 16, 2005	53.72	53.81	53.60	53.72	61,000	+0.12(+0.22%)
Jun 15, 2005	53.75	53.75	53.36	53.60	26,300	+0.03(+0.06%)
Jun 14, 2005	53.44	53.77	53.42	53.57	22,300	+0.05(+0.09%)
Jun 13, 2005	53.35	53.71	53.21	53.52	19,100	+0.07(+0.13%)
Jun 10, 2005	53.35	53.58	53.21	53.45	37,700	+0.06(+0.11%)
Jun 09, 2005	53.45	53.54	53.16	53.39	33,100	-0.11(-0.21%)
Jun 08, 2005	53.80	53.80	53.32	53.50	48,500	-0.07(-0.13%)
Jun 07, 2005	53.45	53.76	53.25	53.57	36,800	+0.30(+0.56%)
Jun 06, 2005	53.20	53.27	52.94	53.27	29,500	-0.02(-0.04%)
Jun 03, 2005	53.65	53.65	53.09	53.29	29,600	-0.38(-0.71%)
Jun 02, 2005	53.45	53.67	53.26	53.67	27,200	+0.13(+0.24%)
Jun 01, 2005	53.00	53.66	53.00	53.54	89,800	+0.32(+0.60%)
May 31, 2005	53.25	53.33	53.10	53.22	27,800	-0.16(-0.30%)
May 27, 2005	53.30	53.50	53.28	53.38	18,200	+0.58(+1.10%)
May 26, 2005	53.48	53.55	52.80	52.80	39,000	-0.44(-0.83%)
May 25, 2005	53.50	53.50	53.06	53.24	31,500	-0.29(-0.54%)
May 24, 2005	53.40	53.59	53.31	53.53	39,800	-0.09(-0.17%)
May 23, 2005	53.70	53.84	53.52	53.62	46,600	-0.01(-0.02%)
May 20, 2005	53.35	53.64	53.34	53.63	27,700	+0.14(+0.26%)
May 19, 2005	53.30	53.57	53.15	53.49	32,400	+0.30(+0.56%)
May 18, 2005	52.70	53.33	52.70	53.19	30,500	+0.65(+1.24%)
May 17, 2005	52.20	52.54	52.00	52.54	19,000	+0.44(+0.84%)
May 16, 2005	51.85	52.25	51.66	52.10	94,800	+0.57(+1.11%)
May 13, 2005	51.85	52.05	51.35	51.53	42,900	-0.40(-0.77%)
May 12, 2005	52.30	52.48	51.93	51.93	35,900	-0.44(-0.84%)
May 11, 2005	52.00	52.37	51.86	52.37	21,600	+0.33(+0.63%)
May 10, 2005	52.30	52.36	51.87	52.04	25,600	-0.31(-0.59%)
May 09, 2005	52.30	52.45	52.05	52.35	27,700	+0.14(+0.27%)
May 06, 2005	52.50	52.50	52.12	52.21	61,300	-0.09(-0.17%)
May 05, 2005	52.45	52.55	51.94	52.30	74,100	-0.14(-0.27%)
May 04, 2005	51.90	52.47	51.89	52.44	89,200	+0.54(+1.04%)
May 03, 2005	51.75	52.09	51.59	51.90	24,300	+0.22(+0.43%)

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.