US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	60.40	60.64	59.87	60.28	114,100	-0.02(-0.03%)
Mar 29, 2007	60.34	60.36	59.95	60.30	7,800	+0.17(+0.28%)
Mar 28, 2007	59.94	60.31	59.78	60.13	26,500	-0.03(-0.05%)
Mar 27, 2007	60.22	60.22	60.03	60.16	9,500	-0.39(-0.64%)
Mar 26, 2007	60.72	60.72	60.18	60.55	36,000	-0.17(-0.28%)
Mar 23, 2007	60.70	60.89	60.58	60.72	21,100	-0.17(-0.28%)
Mar 22, 2007	60.94	61.04	60.89	60.89	17,900	+0.08(+0.13%)
Mar 21, 2007	60.13	60.97	60.10	60.81	29,200	+0.63(+1.05%)
Mar 20, 2007	59.72	60.19	59.72	60.18	17,000	+0.49(+0.82%)
Mar 19, 2007	59.60	59.92	59.59	59.69	4,700	+0.41(+0.69%)
Mar 16, 2007	59.60	59.68	59.23	59.28	42,000	-0.32(-0.54%)
Mar 15, 2007	59.24	59.68	59.24	59.60	34,600	+0.45(+0.76%)
Mar 14, 2007	59.10	59.25	58.39	59.15	55,700	+0.11(+0.19%)
Mar 13, 2007	60.09	59.86	59.01	59.04	15,200	-1.05(-1.75%)
Mar 12, 2007	59.98	60.29	59.93	60.09	33,700	+0.05(+0.08%)
Mar 09, 2007	60.00	60.10	59.77	60.04	17,600	+0.19(+0.31%)
Mar 08, 2007	59.81	60.05	59.71	59.85	30,300	+0.46(+0.78%)
Mar 07, 2007	59.67	59.67	59.32	59.39	25,800	-0.16(-0.27%)
Mar 06, 2007	59.34	59.66	59.02	59.55	40,100	+0.81(+1.38%)
Mar 05, 2007	58.82	59.40	58.74	58.74	45,700	-0.51(-0.86%)
Mar 02, 2007	59.59	59.89	59.25	59.25	27,800	-0.67(-1.12%)
Mar 01, 2007	59.20	60.07	59.02	59.92	41,900	-0.03(-0.05%)
Feb 28, 2007	59.78	60.16	59.51	59.95	33,400	+0.52(+0.87%)
Feb 27, 2007	60.95	61.03	59.27	59.43	56,900	-2.02(-3.29%)
Feb 26, 2007	61.56	61.63	61.27	61.45	13,022	-0.11(-0.18%)
Feb 23, 2007	61.59	61.59	61.35	61.56	10,400	-0.01(-0.02%)
Feb 22, 2007	61.84	61.84	61.42	61.57	10,500	-0.26(-0.42%)
Feb 21, 2007	61.98	61.98	61.76	61.83	10,200	-0.24(-0.38%)
Feb 20, 2007	61.72	62.08	61.66	62.07	14,000	+0.23(+0.37%)
Feb 16, 2007	61.75	61.84	61.60	61.84	15,400	+0.12(+0.19%)
Feb 15, 2007	61.51	61.82	61.51	61.72	41,500	+0.29(+0.47%)
Feb 14, 2007	61.27	61.52	61.23	61.43	125,965	+0.25(+0.41%)
Feb 13, 2007	60.90	61.22	60.90	61.18	24,134	+0.42(+0.69%)
Feb 12, 2007	60.80	60.92	60.72	60.76	27,000	-0.05(-0.08%)
Feb 09, 2007	61.08	61.13	60.71	60.81	47,000	-0.03(-0.05%)
Feb 08, 2007	60.97	60.97	60.77	60.84	25,800	-0.34(-0.56%)
Feb 07, 2007	61.37	61.37	61.03	61.18	13,600	-0.04(-0.07%)
Feb 06, 2007	61.36	61.36	61.08	61.22	9,700	-0.01(-0.02%)
Feb 05, 2007	61.26	61.35	61.16	61.23	14,600	-0.26(-0.42%)
Feb 02, 2007	61.43	61.62	61.37	61.49	33,800	+0.11(+0.18%)
Feb 01, 2007	61.05	61.46	61.05	61.38	103,800	+0.40(+0.66%)
Jan 31, 2007	60.61	61.07	60.45	60.98	34,200	+0.42(+0.69%)
Jan 30, 2007	60.64	60.64	60.46	60.56	15,200	-0.10(-0.16%)
Jan 29, 2007	60.72	60.97	60.61	60.66	43,100	+0.13(+0.21%)
Jan 26, 2007	60.72	60.72	60.28	60.53	16,200	-0.04(-0.07%)
Jan 25, 2007	60.97	61.02	60.46	60.57	13,400	-0.47(-0.77%)
Jan 24, 2007	60.95	61.04	60.76	61.04	48,500	+0.23(+0.38%)
Jan 23, 2007	60.63	61.06	60.63	60.81	13,700	+0.15(+0.25%)
Jan 22, 2007	60.67	60.78	60.52	60.66	27,500	-0.10(-0.16%)
Jan 19, 2007	60.58	60.83	60.50	60.76	45,600	+0.15(+0.25%)
Jan 18, 2007	60.78	60.79	60.48	60.61	15,600	-0.10(-0.16%)
Jan 17, 2007	60.75	60.90	60.58	60.71	40,300	+0.03(+0.05%)
Jan 16, 2007	60.54	60.68	60.47	60.68	61,900	+0.19(+0.31%)
Jan 12, 2007	60.60	60.67	60.47	60.49	21,500	-0.19(-0.31%)
Jan 11, 2007	60.22	60.77	60.22	60.68	26,300	+0.49(+0.82%)
Jan 10, 2007	59.77	60.25	59.70	60.19	31,300	+0.42(+0.70%)
Jan 09, 2007	59.66	59.85	59.58	59.77	69,400	+0.02(+0.03%)
Jan 08, 2007	59.67	59.75	59.25	59.75	27,200	+0.21(+0.35%)
Jan 05, 2007	59.60	59.70	59.39	59.54	24,200	-0.37(-0.62%)
Jan 04, 2007	59.69	60.01	59.49	59.91	10,400	+0.15(+0.25%)

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.