US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	69.61	69.65	69.32	69.41	32,910	-0.06(-0.09%)
May 23, 2011	69.52	69.62	69.25	69.47	27,487	-0.58(-0.83%)
May 20, 2011	70.42	70.42	69.90	70.05	40,161	-0.36(-0.51%)
May 19, 2011	70.26	70.46	70.02	70.41	313,663	+0.36(+0.51%)
May 18, 2011	69.67	70.10	69.50	70.05	313,729	+0.50(+0.72%)
May 17, 2011	69.39	69.67	69.22	69.55	53,700	+0.00(+0.00%)
May 16, 2011	69.55	69.85	69.50	69.55	129,903	-0.20(-0.29%)
May 13, 2011	70.06	70.19	69.66	69.75	55,856	-0.17(-0.24%)
May 12, 2011	69.00	70.00	69.00	69.92	316,490	+0.74(+1.07%)
May 11, 2011	69.36	69.57	68.97	69.18	19,050	-0.25(-0.36%)
May 10, 2011	69.09	69.52	69.09	69.43	303,554	+0.44(+0.64%)
May 09, 2011	68.94	69.08	68.75	68.99	13,152	+0.15(+0.22%)
May 06, 2011	68.99	69.43	68.67	68.84	25,241	+0.21(+0.31%)
May 05, 2011	68.68	69.15	68.46	68.63	38,995	-0.47(-0.68%)
May 04, 2011	69.30	69.33	68.95	69.10	8,276	-0.04(-0.06%)
May 03, 2011	69.13	69.23	68.95	69.14	91,830	-0.04(-0.06%)
May 02, 2011	69.13	69.20	69.13	69.18	13,813	+0.00(+0.00%)
Apr 29, 2011	69.24	69.29	69.09	69.18	11,285	+0.15(+0.22%)
Apr 28, 2011	68.38	69.06	68.38	69.03	24,898	+0.51(+0.74%)
Apr 27, 2011	68.50	68.56	68.24	68.52	13,679	+0.42(+0.62%)
Apr 26, 2011	67.84	68.20	67.73	68.10	80,287	+0.38(+0.56%)
Apr 25, 2011	67.66	67.72	67.38	67.72	17,636	-0.18(-0.27%)
Apr 21, 2011	68.08	68.08	67.80	67.90	57,477	+0.17(+0.25%)
Apr 20, 2011	67.91	67.93	67.69	67.73	49,807	+0.67(+1.00%)
Apr 19, 2011	67.05	67.07	66.68	67.06	71,758	+0.22(+0.33%)
Apr 18, 2011	67.02	67.02	66.50	66.84	30,503	-0.57(-0.85%)
Apr 15, 2011	67.14	67.52	67.01	67.41	15,413	+0.24(+0.36%)
Apr 14, 2011	66.66	67.23	66.61	67.17	59,172	+0.33(+0.49%)
Apr 13, 2011	66.86	66.93	66.68	66.84	23,708	+0.11(+0.16%)
Apr 12, 2011	66.65	66.80	66.35	66.73	58,350	+0.12(+0.18%)
Apr 11, 2011	66.78	66.89	66.58	66.61	106,371	+0.18(+0.27%)
Apr 08, 2011	67.05	67.05	66.20	66.43	619,950	-0.34(-0.51%)
Apr 07, 2011	67.03	67.03	66.48	66.77	13,272	-0.16(-0.24%)
Apr 06, 2011	67.22	67.22	66.85	66.93	16,205	-0.01(-0.01%)
Apr 05, 2011	66.76	67.06	66.75	66.94	16,006	+0.10(+0.15%)
Apr 04, 2011	66.77	66.88	66.68	66.84	9,728	+0.15(+0.22%)
Apr 01, 2011	66.62	66.91	66.42	66.69	14,244	+0.46(+0.69%)
Mar 31, 2011	66.29	66.46	66.21	66.23	69,121	-0.10(-0.15%)
Mar 30, 2011	66.12	66.40	66.09	66.33	105,154	+0.48(+0.73%)
Mar 29, 2011	65.42	65.86	65.42	65.85	8,573	+0.31(+0.47%)
Mar 28, 2011	65.88	65.97	65.54	65.54	26,746	-0.12(-0.18%)
Mar 25, 2011	65.50	65.91	65.50	65.66	18,935	-0.11(-0.17%)
Mar 24, 2011	65.39	65.83	65.35	65.77	15,984	+0.62(+0.95%)
Mar 23, 2011	64.72	65.24	64.55	65.15	10,062	+0.28(+0.43%)
Mar 22, 2011	65.03	65.12	64.85	64.87	13,194	-0.14(-0.22%)
Mar 21, 2011	65.11	65.13	64.99	65.01	12,463	+0.91(+1.42%)
Mar 18, 2011	64.28	64.28	63.94	64.10	39,650	+0.26(+0.42%)
Mar 17, 2011	64.40	64.98	63.76	63.83	17,628	+0.36(+0.58%)
Mar 16, 2011	64.18	64.56	63.16	63.47	28,367	-1.00(-1.55%)
Mar 15, 2011	64.19	64.61	64.16	64.47	23,715	-0.56(-0.86%)
Mar 14, 2011	65.08	65.23	64.65	65.03	26,714	-0.48(-0.73%)
Mar 11, 2011	65.06	65.64	65.00	65.51	26,421	+0.10(+0.15%)
Mar 10, 2011	65.67	65.78	65.38	65.41	78,856	-0.55(-0.83%)
Mar 09, 2011	65.57	66.02	65.56	65.96	5,947	+0.12(+0.19%)
Mar 08, 2011	65.02	65.91	65.02	65.84	29,731	+0.70(+1.07%)
Mar 07, 2011	65.64	65.69	64.92	65.14	16,653	-0.36(-0.55%)
Mar 04, 2011	65.74	65.89	65.11	65.50	18,524	-0.29(-0.44%)
Mar 03, 2011	65.48	65.90	65.46	65.79	28,787	+0.81(+1.25%)
Mar 02, 2011	64.77	65.23	64.77	64.98	10,820	+0.08(+0.12%)

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.