US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.85	59.98	59.68	59.68	6,600	-0.32(-0.53%)
Dec 28, 2006	60.00	60.11	59.85	60.00	10,500	+0.06(+0.10%)
Dec 27, 2006	59.90	59.97	59.72	59.94	15,800	+0.30(+0.50%)
Dec 26, 2006	59.44	59.64	59.40	59.64	4,800	+0.25(+0.42%)
Dec 22, 2006	59.44	59.50	59.24	59.39	15,200	-0.18(-0.30%)
Dec 21, 2006	59.60	59.80	59.53	59.57	18,000	-0.01(-0.02%)
Dec 20, 2006	59.60	59.69	59.51	59.58	25,600	-0.27(-0.45%)
Dec 19, 2006	59.68	59.91	59.41	59.85	8,800	+0.10(+0.17%)
Dec 18, 2006	59.98	59.98	59.73	59.75	14,300	-0.18(-0.30%)
Dec 15, 2006	59.82	60.07	59.82	59.93	11,300	+0.16(+0.27%)
Dec 14, 2006	59.55	60.02	59.55	59.77	6,600	+0.11(+0.19%)
Dec 13, 2006	60.00	60.00	59.50	59.66	22,800	-0.09(-0.15%)
Dec 12, 2006	59.61	59.87	59.55	59.75	16,000	-0.02(-0.03%)
Dec 11, 2006	59.90	59.94	59.70	59.77	9,400	-0.04(-0.07%)
Dec 08, 2006	59.76	60.05	59.75	59.81	13,900	-0.10(-0.17%)
Dec 07, 2006	59.95	60.18	59.80	59.91	12,600	-0.11(-0.18%)
Dec 06, 2006	60.04	60.07	59.89	60.02	9,900	+0.09(+0.15%)
Dec 05, 2006	59.60	60.03	59.60	59.93	10,600	+0.29(+0.49%)
Dec 04, 2006	59.10	59.75	59.10	59.64	169,500	+0.65(+1.10%)
Dec 01, 2006	58.85	59.25	58.58	58.99	186,600	-0.28(-0.47%)
Nov 30, 2006	59.12	59.39	58.88	59.27	10,900	+0.12(+0.20%)
Nov 29, 2006	58.90	59.15	58.71	59.15	212,800	+0.43(+0.73%)
Nov 28, 2006	58.59	58.72	58.28	58.72	17,500	+0.22(+0.38%)
Nov 27, 2006	59.00	59.04	58.50	58.50	14,000	-0.88(-1.48%)
Nov 24, 2006	59.35	59.48	59.21	59.38	2,700	-0.13(-0.22%)
Nov 22, 2006	59.37	59.54	59.18	59.51	5,500	+0.19(+0.32%)
Nov 21, 2006	59.28	59.50	59.26	59.32	15,300	-0.10(-0.17%)
Nov 20, 2006	59.46	59.63	59.36	59.42	117,900	-0.08(-0.13%)
Nov 17, 2006	59.24	59.56	59.24	59.50	173,100	+0.14(+0.24%)
Nov 16, 2006	59.22	59.52	59.09	59.36	14,200	+0.34(+0.58%)
Nov 15, 2006	58.88	59.21	58.88	59.02	31,200	+0.24(+0.41%)
Nov 14, 2006	58.35	58.81	58.21	58.78	216,200	+0.49(+0.84%)
Nov 13, 2006	58.40	58.58	58.28	58.29	28,200	-0.21(-0.36%)
Nov 10, 2006	58.38	58.50	58.28	58.50	16,300	+0.23(+0.39%)
Nov 09, 2006	58.45	58.55	58.25	58.27	24,200	-0.36(-0.61%)
Nov 08, 2006	58.40	58.69	58.40	58.63	149,700	+0.29(+0.50%)
Nov 07, 2006	58.35	58.50	58.26	58.34	10,700	-0.01(-0.02%)
Nov 06, 2006	57.98	58.36	57.98	58.35	135,600	+0.37(+0.64%)
Nov 03, 2006	58.35	58.35	57.86	57.98	72,500	-0.12(-0.21%)
Nov 02, 2006	58.10	58.12	57.85	58.10	64,200	-0.04(-0.07%)
Nov 01, 2006	58.29	58.43	58.03	58.14	37,500	-0.21(-0.36%)
Oct 31, 2006	58.55	58.55	58.16	58.35	80,000	-0.10(-0.17%)
Oct 30, 2006	58.30	58.50	58.30	58.45	412,500	+0.04(+0.07%)
Oct 27, 2006	58.60	58.67	58.31	58.41	34,000	-0.33(-0.56%)
Oct 26, 2006	58.67	58.75	58.45	58.74	426,500	+0.36(+0.62%)
Oct 25, 2006	58.05	58.53	57.95	58.38	27,600	+0.36(+0.62%)
Oct 24, 2006	57.67	58.05	57.64	58.02	35,500	+0.02(+0.03%)
Oct 23, 2006	57.50	58.02	57.47	58.00	33,500	+0.44(+0.76%)
Oct 20, 2006	57.55	57.61	57.24	57.56	11,200	+0.12(+0.21%)
Oct 19, 2006	57.36	57.50	57.18	57.44	8,200	+0.16(+0.28%)
Oct 18, 2006	57.18	57.42	57.07	57.28	14,500	+0.21(+0.37%)
Oct 17, 2006	57.02	57.13	56.80	57.07	57,700	-0.24(-0.42%)
Oct 16, 2006	57.01	57.31	56.88	57.31	207,000	+0.20(+0.35%)
Oct 13, 2006	57.01	57.15	56.90	57.11	256,400	-0.09(-0.16%)
Oct 12, 2006	56.96	57.29	56.96	57.20	48,800	+0.20(+0.35%)
Oct 11, 2006	56.90	57.18	56.80	57.00	26,900	-0.08(-0.14%)
Oct 10, 2006	57.25	57.25	56.87	57.08	28,400	-0.17(-0.30%)
Oct 09, 2006	56.95	57.25	56.81	57.25	47,800	+0.25(+0.44%)
Oct 06, 2006	57.10	57.22	56.89	57.00	30,400	-0.29(-0.51%)
Oct 05, 2006	57.10	57.35	57.03	57.29	235,200	+0.19(+0.33%)
Oct 04, 2006	56.22	57.10	56.22	57.10	52,400	+0.79(+1.40%)
Oct 03, 2006	56.58	56.64	56.31	56.31	240,700	-0.24(-0.42%)

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.