US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	95.29	95.60	95.29	95.41	1,360	+0.12(+0.13%)
Nov 27, 2013	95.17	95.30	95.04	95.29	5,413	+0.29(+0.31%)
Nov 26, 2013	95.13	95.44	95.00	95.00	26,870	+0.03(+0.03%)
Nov 25, 2013	95.42	95.46	94.95	94.97	28,075	-0.31(-0.33%)
Nov 22, 2013	94.92	95.28	94.78	95.28	13,964	+0.35(+0.37%)
Nov 21, 2013	94.55	94.93	94.54	94.93	12,846	+0.63(+0.67%)
Nov 20, 2013	94.81	95.22	94.12	94.30	13,310	-0.45(-0.47%)
Nov 19, 2013	95.04	95.19	94.68	94.75	15,848	-0.53(-0.56%)
Nov 18, 2013	95.85	95.85	95.19	95.28	5,913	-0.36(-0.38%)
Nov 15, 2013	95.61	95.66	95.25	95.64	18,095	+0.26(+0.27%)
Nov 14, 2013	94.86	95.48	94.86	95.38	11,278	+0.57(+0.60%)
Nov 13, 2013	93.41	94.81	93.41	94.81	5,673	+1.20(+1.28%)
Nov 12, 2013	93.44	93.70	93.34	93.61	3,553	-0.01(-0.01%)
Nov 11, 2013	93.70	93.84	93.61	93.62	7,848	-0.06(-0.06%)
Nov 08, 2013	93.12	93.71	92.71	93.68	17,716	+0.56(+0.60%)
Nov 07, 2013	94.59	94.59	93.06	93.12	26,538	-1.54(-1.63%)
Nov 06, 2013	94.38	94.66	94.11	94.66	16,936	+0.45(+0.48%)
Nov 05, 2013	93.78	94.35	93.64	94.21	6,783	+0.14(+0.15%)
Nov 04, 2013	93.99	94.23	93.62	94.07	62,920	+0.40(+0.43%)
Nov 01, 2013	93.77	93.96	93.27	93.67	94,954	+0.17(+0.18%)
Oct 31, 2013	93.72	94.13	93.39	93.50	22,553	-0.44(-0.47%)
Oct 30, 2013	94.87	94.87	93.92	93.94	16,941	-0.66(-0.70%)
Oct 29, 2013	93.92	94.60	93.87	94.60	5,970	+0.73(+0.78%)
Oct 28, 2013	93.40	94.05	93.39	93.87	21,233	+0.90(+0.97%)
Oct 25, 2013	92.76	92.97	92.63	92.97	7,250	+0.24(+0.26%)
Oct 24, 2013	92.86	92.88	92.65	92.73	11,295	+0.02(+0.02%)
Oct 23, 2013	92.60	92.82	92.43	92.71	11,462	-0.10(-0.11%)
Oct 22, 2013	92.08	92.97	92.08	92.81	20,710	+1.07(+1.17%)
Oct 21, 2013	92.09	92.09	91.44	91.74	11,707	-0.16(-0.17%)
Oct 18, 2013	91.71	91.93	91.56	91.90	13,526	+0.34(+0.37%)
Oct 17, 2013	90.42	91.58	90.42	91.56	12,871	+0.91(+1.00%)
Oct 16, 2013	90.05	90.69	89.98	90.65	13,324	+1.12(+1.25%)
Oct 15, 2013	90.27	90.27	89.43	89.53	7,084	-0.80(-0.89%)
Oct 14, 2013	89.64	90.37	89.53	90.33	15,169	+0.42(+0.47%)
Oct 11, 2013	89.44	89.91	89.44	89.91	6,260	+0.23(+0.26%)
Oct 10, 2013	88.79	89.75	88.79	89.68	20,540	+1.81(+2.06%)
Oct 09, 2013	88.28	88.28	87.69	87.87	10,056	-0.13(-0.15%)
Oct 08, 2013	88.73	88.87	88.00	88.00	19,042	-0.79(-0.89%)
Oct 07, 2013	88.75	89.18	88.75	88.79	11,177	-0.50(-0.56%)
Oct 04, 2013	89.02	89.47	88.98	89.29	8,195	+0.38(+0.42%)
Oct 03, 2013	89.27	89.38	88.52	88.91	12,022	-0.51(-0.57%)
Oct 02, 2013	89.25	89.47	88.78	89.42	50,757	-0.35(-0.39%)
Oct 01, 2013	89.89	89.89	89.28	89.77	58,841	+0.47(+0.53%)
Sep 30, 2013	89.34	89.53	89.06	89.30	46,492	-0.61(-0.68%)
Sep 27, 2013	89.90	90.07	89.88	89.91	19,275	-0.36(-0.40%)
Sep 26, 2013	90.18	90.42	89.92	90.27	11,163	+0.32(+0.36%)
Sep 25, 2013	90.65	90.65	89.88	89.95	23,811	-0.64(-0.71%)
Sep 24, 2013	90.69	91.01	90.42	90.59	119,907	-0.44(-0.48%)
Sep 23, 2013	91.46	91.46	90.60	91.03	46,377	-0.70(-0.76%)
Sep 20, 2013	92.14	92.17	91.64	91.73	7,678	-0.59(-0.64%)
Sep 19, 2013	92.80	92.80	92.22	92.32	8,311	-0.20(-0.21%)
Sep 18, 2013	91.37	92.61	90.87	92.52	22,322	+1.11(+1.21%)
Sep 17, 2013	90.95	91.44	90.95	91.41	2,804	+0.38(+0.42%)
Sep 16, 2013	90.39	91.39	90.94	91.03	8,155	+0.64(+0.71%)
Sep 13, 2013	90.00	90.40	89.90	90.39	19,248	+0.62(+0.69%)
Sep 12, 2013	90.04	90.08	89.70	89.77	11,410	-0.21(-0.23%)
Sep 11, 2013	89.39	89.98	89.35	89.98	6,804	+0.52(+0.58%)
Sep 10, 2013	89.65	89.72	89.32	89.46	11,481	+0.13(+0.15%)
Sep 09, 2013	88.61	89.33	88.61	89.33	17,707	+0.81(+0.92%)
Sep 06, 2013	88.73	88.93	87.87	88.52	5,751	+0.10(+0.11%)
Sep 05, 2013	88.44	88.58	88.38	88.42	11,625	-0.00(-0.00%)
Sep 04, 2013	87.70	88.63	87.70	88.42	7,787	+0.90(+1.03%)

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.