US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.78	52.99	52.38	52.83	22,135	+0.11(+0.21%)
Sep 29, 2009	52.71	52.87	52.60	52.72	21,893	+0.14(+0.27%)
Sep 28, 2009	52.23	52.82	52.23	52.58	7,425	+0.43(+0.82%)
Sep 25, 2009	52.20	52.47	52.11	52.15	49,049	-0.15(-0.29%)
Sep 24, 2009	52.64	52.85	52.12	52.30	36,434	-0.31(-0.59%)
Sep 23, 2009	52.71	53.21	52.61	52.61	23,544	+0.02(+0.04%)
Sep 22, 2009	52.75	52.75	52.45	52.59	23,047	-0.22(-0.42%)
Sep 21, 2009	52.69	52.84	52.54	52.81	16,423	-0.29(-0.55%)
Sep 18, 2009	52.89	53.21	52.86	53.10	26,641	+0.62(+1.18%)
Sep 17, 2009	52.36	52.80	52.36	52.48	67,135	+0.37(+0.71%)
Sep 16, 2009	52.28	52.50	51.92	52.11	72,696	+0.04(+0.08%)
Sep 15, 2009	52.08	52.19	51.85	52.07	41,400	-0.08(-0.15%)
Sep 14, 2009	51.90	52.17	51.74	52.15	21,595	+0.05(+0.10%)
Sep 11, 2009	52.00	52.19	51.93	52.10	15,784	+0.20(+0.39%)
Sep 10, 2009	51.55	51.91	51.55	51.90	64,496	+0.29(+0.56%)
Sep 09, 2009	51.40	51.73	51.31	51.61	14,010	+0.13(+0.25%)
Sep 08, 2009	51.12	51.49	51.08	51.48	26,156	+0.67(+1.32%)
Sep 04, 2009	50.30	50.87	50.24	50.81	22,093	+0.41(+0.81%)
Sep 03, 2009	50.25	50.40	49.94	50.40	17,652	+0.25(+0.50%)
Sep 02, 2009	50.02	50.35	50.02	50.15	24,715	-0.01(-0.02%)
Sep 01, 2009	50.70	51.19	50.08	50.16	78,296	-0.76(-1.49%)
Aug 31, 2009	50.59	50.92	50.59	50.92	29,574	+0.02(+0.04%)
Aug 28, 2009	51.46	51.46	50.71	50.90	18,712	-0.22(-0.43%)
Aug 27, 2009	51.05	51.24	50.63	51.12	24,534	+0.01(+0.02%)
Aug 26, 2009	50.82	51.36	50.82	51.11	42,519	+0.10(+0.20%)
Aug 25, 2009	51.22	51.42	50.99	51.01	21,518	-0.01(-0.02%)
Aug 24, 2009	51.25	51.79	50.84	51.02	36,866	-0.17(-0.33%)
Aug 21, 2009	50.75	51.30	50.75	51.19	104,483	+0.60(+1.19%)
Aug 20, 2009	50.39	50.65	50.36	50.59	18,467	+0.35(+0.69%)
Aug 19, 2009	49.57	50.32	49.57	50.24	13,034	+0.35(+0.70%)
Aug 18, 2009	49.51	50.01	49.51	49.89	25,831	+0.34(+0.69%)
Aug 17, 2009	49.72	49.85	49.45	49.55	34,794	-0.65(-1.29%)
Aug 14, 2009	50.58	50.68	49.93	50.20	17,466	-0.27(-0.53%)
Aug 13, 2009	50.58	50.58	50.13	50.47	30,331	+0.08(+0.16%)
Aug 12, 2009	50.33	50.73	50.32	50.39	84,072	-0.06(-0.12%)
Aug 11, 2009	50.47	50.64	50.37	50.45	48,863	-0.23(-0.45%)
Aug 10, 2009	50.70	50.70	50.48	50.68	35,299	-0.21(-0.42%)
Aug 07, 2009	50.81	51.06	50.54	50.89	31,580	+0.41(+0.82%)
Aug 06, 2009	51.18	51.18	50.30	50.48	35,629	-0.46(-0.90%)
Aug 05, 2009	51.24	51.24	50.66	50.94	17,771	-0.34(-0.66%)
Aug 04, 2009	51.06	51.56	51.06	51.28	104,438	+0.17(+0.33%)
Aug 03, 2009	51.34	51.44	50.95	51.11	65,983	+0.12(+0.24%)
Jul 31, 2009	50.77	51.44	50.75	50.99	20,001	+0.15(+0.30%)
Jul 30, 2009	51.11	51.50	50.82	50.84	36,158	+0.29(+0.57%)
Jul 29, 2009	50.39	50.76	50.35	50.55	16,161	+0.00(+0.00%)
Jul 28, 2009	50.27	50.64	50.12	50.55	42,558	-0.03(-0.06%)
Jul 27, 2009	50.35	50.58	50.20	50.58	16,626	+0.12(+0.24%)
Jul 24, 2009	50.29	50.50	49.99	50.46	35,282	+0.24(+0.48%)
Jul 23, 2009	49.30	50.57	49.25	50.22	36,525	+1.16(+2.36%)
Jul 22, 2009	49.06	49.34	48.92	49.06	50,036	-0.03(-0.06%)
Jul 21, 2009	49.13	49.50	48.67	49.09	55,394	+0.03(+0.07%)
Jul 20, 2009	48.95	49.06	48.55	49.06	12,601	+0.22(+0.45%)
Jul 17, 2009	48.74	48.84	48.55	48.84	16,696	+0.10(+0.21%)
Jul 16, 2009	48.38	48.82	48.24	48.74	51,469	+0.28(+0.58%)
Jul 15, 2009	47.65	48.46	47.54	48.46	45,466	+1.16(+2.45%)
Jul 14, 2009	46.95	47.31	46.90	47.30	12,899	+0.36(+0.77%)
Jul 13, 2009	46.42	46.98	46.21	46.94	17,555	+0.72(+1.56%)
Jul 10, 2009	46.16	46.52	46.03	46.22	13,613	+0.00(+0.00%)
Jul 09, 2009	46.51	46.55	46.20	46.22	44,840	-0.29(-0.62%)
Jul 08, 2009	46.77	46.77	46.14	46.51	38,183	-0.02(-0.04%)
Jul 07, 2009	47.08	47.17	46.50	46.53	33,890	-0.65(-1.38%)
Jul 06, 2009	46.39	47.18	46.31	47.18	19,981	+0.44(+0.94%)
Jul 02, 2009	46.78	47.00	46.66	46.74	87,889	-0.75(-1.58%)

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.