US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	118.43	118.92	118.33	118.72	7,397	+0.22(+0.18%)
Feb 27, 2017	118.54	118.56	118.13	118.50	9,477	-0.17(-0.14%)
Feb 24, 2017	118.12	118.67	118.12	118.67	9,691	+0.23(+0.19%)
Feb 23, 2017	118.68	118.91	118.44	118.44	6,924	-0.25(-0.21%)
Feb 22, 2017	118.55	118.70	118.37	118.69	5,649	-0.02(-0.02%)
Feb 21, 2017	117.74	118.72	117.74	118.71	9,439	+1.06(+0.91%)
Feb 17, 2017		117.65	117.65	117.65	0	+0.77(+0.66%)
Feb 16, 2017	117.04	117.15	116.60	116.88	10,935	-0.29(-0.25%)
Feb 15, 2017	116.42	117.18	116.16	117.17	9,532	+0.90(+0.77%)
Feb 14, 2017	115.99	116.38	115.84	116.27	10,617	+0.13(+0.11%)
Feb 13, 2017	116.20	116.25	115.96	116.14	9,963	+0.10(+0.09%)
Feb 10, 2017	115.75	116.15	115.75	116.04	12,064	+0.55(+0.48%)
Feb 09, 2017	114.83	115.62	114.83	115.49	15,121	+0.59(+0.51%)
Feb 08, 2017	114.30	114.92	114.30	114.90	17,837	+0.51(+0.45%)
Feb 07, 2017	114.08	114.43	114.05	114.39	6,469	+0.44(+0.39%)
Feb 06, 2017	114.21	114.21	113.89	113.95	17,028	-0.28(-0.25%)
Feb 03, 2017	114.00	114.60	114.00	114.23	19,777	+0.41(+0.36%)
Feb 02, 2017	113.76	114.21	113.72	113.82	19,517	+0.46(+0.41%)
Feb 01, 2017	113.67	113.70	113.15	113.36	18,856	-0.43(-0.38%)
Jan 31, 2017	113.11	113.79	113.11	113.79	6,828	+0.26(+0.23%)
Jan 30, 2017	113.44	113.56	113.07	113.53	10,972	-0.24(-0.21%)
Jan 27, 2017	114.21	114.21	113.58	113.77	21,822	-0.57(-0.50%)
Jan 26, 2017	115.04	115.04	114.29	114.34	25,652	-0.91(-0.79%)
Jan 25, 2017	114.85	115.33	114.85	115.25	39,584	+0.61(+0.53%)
Jan 24, 2017	113.54	114.66	113.54	114.64	17,308	+1.33(+1.17%)
Jan 23, 2017	113.21	113.37	113.00	113.31	29,396	-0.01(-0.01%)
Jan 20, 2017	112.90	113.37	112.76	113.32	36,598	+0.83(+0.74%)
Jan 19, 2017	112.73	112.82	112.21	112.49	16,272	-0.30(-0.27%)
Jan 18, 2017	112.50	112.82	112.46	112.79	14,348	+0.33(+0.30%)
Jan 17, 2017	111.40	112.50	111.40	112.46	25,300	+1.12(+1.01%)
Jan 13, 2017		111.34	111.34	111.34	0	+0.13(+0.12%)
Jan 12, 2017	111.15	111.22	110.69	111.21	10,277	-0.07(-0.06%)
Jan 11, 2017	111.11	111.30	110.88	111.28	20,973	+0.08(+0.07%)
Jan 10, 2017	111.50	111.50	111.10	111.20	22,052	-0.25(-0.22%)
Jan 09, 2017	111.94	111.94	111.38	111.45	21,139	-0.76(-0.68%)
Jan 06, 2017	112.15	112.48	111.81	112.21	46,307	+0.00(+0.00%)
Jan 05, 2017	112.17	112.28	111.86	112.21	16,244	-0.08(-0.07%)
Jan 04, 2017	111.69	112.46	111.69	112.29	38,733	+0.98(+0.88%)
Jan 03, 2017	111.11	111.50	110.89	111.31	195,760	+0.59(+0.53%)
Dec 30, 2016		110.72	110.72	110.72	0	-0.52(-0.47%)
Dec 29, 2016	110.97	111.25	110.97	111.24	13,706	+0.45(+0.41%)
Dec 28, 2016	111.44	111.44	110.79	110.79	26,654	-0.66(-0.59%)
Dec 27, 2016	111.39	111.69	111.39	111.45	13,860	+0.04(+0.04%)
Dec 23, 2016		111.41	111.41	111.41	0	+0.19(+0.17%)
Dec 22, 2016	111.42	111.42	111.01	111.22	10,296	-0.29(-0.26%)
Dec 21, 2016	111.45	111.82	111.45	111.51	9,451	-0.80(-0.71%)
Dec 20, 2016	112.18	112.31	111.83	112.31	35,319	+0.13(+0.12%)
Dec 19, 2016	112.24	112.45	111.97	112.18	13,479	+0.02(+0.02%)
Dec 16, 2016	112.29	112.32	111.95	112.16	18,614	+0.18(+0.16%)
Dec 15, 2016	111.76	112.40	111.58	111.98	12,994	+0.27(+0.24%)
Dec 14, 2016	112.97	113.24	111.59	111.71	17,380	-1.35(-1.19%)
Dec 13, 2016	112.72	113.44	112.72	113.06	14,655	+0.45(+0.40%)
Dec 12, 2016	112.28	112.76	112.28	112.61	15,873	+0.14(+0.12%)
Dec 09, 2016	111.59	112.57	111.54	112.47	21,003	+1.01(+0.91%)
Dec 08, 2016	111.30	111.71	111.12	111.46	23,299	-0.12(-0.11%)
Dec 07, 2016	109.50	111.66	109.50	111.58	25,385	+2.12(+1.94%)
Dec 06, 2016	109.24	109.47	109.10	109.46	31,336	+0.34(+0.31%)
Dec 05, 2016	108.75	109.23	108.75	109.12	15,784	+0.71(+0.65%)
Dec 02, 2016	108.33	108.77	108.08	108.41	16,535	+0.27(+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.