US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	54.52	54.37	53.82	53.87	27,300	-0.65(-1.19%)
Feb 27, 2006	54.38	54.62	54.37	54.52	25,900	+0.16(+0.29%)
Feb 24, 2006	54.30	54.44	54.16	54.36	24,400	-0.02(-0.04%)
Feb 23, 2006	54.51	54.66	54.34	54.38	27,900	-0.16(-0.29%)
Feb 22, 2006	54.04	54.54	54.04	54.54	23,900	+0.65(+1.21%)
Feb 21, 2006	54.10	54.18	53.82	53.89	22,300	-0.09(-0.17%)
Feb 17, 2006	53.90	54.12	53.90	53.98	34,600	+0.02(+0.04%)
Feb 16, 2006	53.70	53.96	53.63	53.96	42,100	+0.31(+0.58%)
Feb 15, 2006	53.30	53.70	53.28	53.65	31,900	+0.24(+0.45%)
Feb 14, 2006	53.02	53.44	52.83	53.41	97,000	+0.51(+0.96%)
Feb 13, 2006	53.00	53.03	52.78	52.90	77,900	-0.20(-0.38%)
Feb 10, 2006	53.10	53.21	52.85	53.10	19,700	+0.00(+0.00%)
Feb 09, 2006	53.04	53.40	53.04	53.10	85,200	+0.06(+0.11%)
Feb 08, 2006	52.90	53.08	52.69	53.04	44,100	+0.32(+0.61%)
Feb 07, 2006	53.06	53.10	52.64	52.72	481,100	-0.37(-0.70%)
Feb 06, 2006	53.32	53.32	53.02	53.09	31,000	-0.14(-0.26%)
Feb 03, 2006	53.15	53.50	53.11	53.23	39,800	-0.30(-0.56%)
Feb 02, 2006	53.70	53.95	53.43	53.53	79,800	-0.27(-0.50%)
Feb 01, 2006	53.62	53.92	53.50	53.80	46,300	+0.13(+0.24%)
Jan 31, 2006	53.88	53.88	53.56	53.67	20,200	-0.21(-0.39%)
Jan 30, 2006	54.22	54.25	53.87	53.88	21,100	-0.38(-0.70%)
Jan 27, 2006	53.75	54.30	53.60	54.26	49,300	+0.53(+0.99%)
Jan 26, 2006	53.70	53.82	53.55	53.73	37,500	+0.26(+0.49%)
Jan 25, 2006	53.65	53.65	53.34	53.47	41,800	-0.08(-0.15%)
Jan 24, 2006	53.45	53.63	53.24	53.55	60,200	+0.33(+0.62%)
Jan 23, 2006	53.12	53.45	53.12	53.22	327,100	+0.03(+0.06%)
Jan 20, 2006	53.80	53.80	53.04	53.19	2,899,100	-0.74(-1.37%)
Jan 19, 2006	53.90	54.03	53.69	53.93	131,700	+0.03(+0.06%)
Jan 18, 2006	53.72	54.12	53.66	53.90	66,700	+0.00(+0.00%)
Jan 17, 2006	54.07	54.08	53.78	53.90	48,700	-0.42(-0.77%)
Jan 13, 2006	54.35	54.46	54.20	54.32	41,200	+0.06(+0.11%)
Jan 12, 2006	54.52	54.55	54.20	54.26	33,200	-0.41(-0.75%)
Jan 11, 2006	54.62	54.74	54.48	54.67	40,100	+0.09(+0.16%)
Jan 10, 2006	54.48	54.64	54.44	54.58	35,200	-0.02(-0.04%)
Jan 09, 2006	54.26	54.76	54.19	54.60	47,700	+0.44(+0.81%)
Jan 06, 2006	54.00	54.26	53.86	54.16	82,400	+0.24(+0.45%)
Jan 05, 2006	53.90	54.12	53.88	53.92	69,400	-0.08(-0.15%)
Jan 04, 2006	53.72	54.00	53.72	54.00	33,400	+0.35(+0.65%)
Jan 03, 2006	53.30	53.73	53.03	53.65	523,400	+0.39(+0.73%)
Dec 30, 2005	53.52	53.52	53.26	53.26	61,800	-0.26(-0.49%)
Dec 29, 2005	53.60	53.75	53.49	53.52	51,700	-0.12(-0.22%)
Dec 28, 2005	53.58	53.78	53.58	53.64	23,200	+0.05(+0.09%)
Dec 27, 2005	53.94	54.02	53.54	53.59	74,500	-0.29(-0.54%)
Dec 23, 2005	54.00	54.00	53.83	53.88	28,400	+0.03(+0.06%)
Dec 22, 2005	53.90	53.90	53.69	53.85	71,300	-0.14(-0.26%)
Dec 21, 2005	53.98	54.18	53.86	53.99	48,500	+0.21(+0.39%)
Dec 20, 2005	54.02	54.07	53.74	53.78	23,600	-0.27(-0.50%)
Dec 19, 2005	54.12	54.33	53.98	54.05	24,000	-0.22(-0.41%)
Dec 16, 2005	54.60	54.67	54.27	54.27	63,400	+0.01(+0.02%)
Dec 15, 2005	54.16	54.40	54.15	54.26	60,700	+0.06(+0.11%)
Dec 14, 2005	53.91	54.41	53.91	54.20	35,000	+0.40(+0.75%)
Dec 13, 2005	53.42	53.92	53.42	53.80	30,600	+0.53(+0.99%)
Dec 12, 2005	53.38	53.50	53.14	53.27	52,300	+0.05(+0.09%)
Dec 09, 2005	53.11	53.34	53.09	53.22	63,600	+0.11(+0.21%)
Dec 08, 2005	53.17	53.49	53.00	53.11	19,400	-0.03(-0.06%)
Dec 07, 2005	53.56	53.56	53.01	53.14	19,400	-0.33(-0.62%)
Dec 06, 2005	53.65	53.78	53.47	53.47	118,200	-0.04(-0.07%)
Dec 05, 2005	53.65	53.65	53.40	53.51	42,600	-0.22(-0.41%)
Dec 02, 2005	53.58	53.83	53.58	53.73	64,000	-0.02(-0.04%)

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.