US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	108.72	108.72	107.93	108.14	48,960	-0.57(-0.52%)
Nov 30, 2016	110.20	110.22	108.71	108.71	50,045	-1.67(-1.51%)
Nov 29, 2016	110.32	110.56	110.19	110.38	35,634	+0.08(+0.07%)
Nov 28, 2016	110.38	110.53	110.07	110.30	28,289	-0.14(-0.13%)
Nov 25, 2016	109.92	110.54	109.92	110.44	17,473	+0.80(+0.73%)
Nov 23, 2016		109.64	109.64	109.64	0	-0.58(-0.53%)
Nov 22, 2016	109.76	110.36	109.75	110.22	16,185	+0.74(+0.68%)
Nov 21, 2016	108.97	109.48	108.75	109.48	54,671	+0.70(+0.64%)
Nov 18, 2016	109.45	109.45	108.72	108.78	103,207	-0.67(-0.61%)
Nov 17, 2016	108.95	109.52	108.95	109.45	50,147	+0.39(+0.36%)
Nov 16, 2016	108.78	109.31	108.78	109.06	139,902	+0.05(+0.05%)
Nov 15, 2016	108.53	109.03	108.46	109.01	122,870	+0.80(+0.74%)
Nov 14, 2016	108.82	108.82	107.91	108.21	22,157	-0.37(-0.34%)
Nov 11, 2016	108.30	108.97	107.85	108.58	148,110	+0.15(+0.14%)
Nov 10, 2016	110.54	110.54	108.31	108.43	77,866	-2.43(-2.19%)
Nov 09, 2016	110.34	111.12	109.18	110.86	88,942	-1.77(-1.57%)
Nov 08, 2016	111.55	112.97	111.55	112.63	17,473	+1.01(+0.90%)
Nov 07, 2016	110.70	111.64	110.70	111.62	128,328	+1.90(+1.73%)
Nov 04, 2016	110.47	110.47	109.63	109.72	81,180	-0.75(-0.68%)
Nov 03, 2016	111.20	111.20	110.35	110.47	41,766	-0.57(-0.51%)
Nov 02, 2016	111.27	111.75	110.92	111.04	41,098	-0.32(-0.29%)
Nov 01, 2016	112.17	112.28	110.91	111.36	29,287	-0.67(-0.60%)
Oct 31, 2016	111.76	112.28	111.76	112.03	39,082	+0.10(+0.09%)
Oct 28, 2016	111.26	112.34	111.26	111.93	17,021	+0.70(+0.63%)
Oct 27, 2016	112.22	112.31	111.17	111.23	14,312	-0.77(-0.69%)
Oct 26, 2016	111.91	112.47	111.80	112.00	27,539	+0.05(+0.04%)
Oct 25, 2016	112.53	112.53	111.95	111.95	42,278	-0.45(-0.40%)
Oct 24, 2016	111.93	112.56	111.93	112.40	7,992	+0.74(+0.67%)
Oct 21, 2016	111.36	111.73	111.10	111.66	49,997	+0.43(+0.38%)
Oct 20, 2016	111.51	111.53	110.97	111.23	15,896	-0.33(-0.29%)
Oct 19, 2016	111.75	111.75	111.28	111.56	28,767	-0.22(-0.20%)
Oct 18, 2016	112.04	112.18	111.77	111.78	16,860	+0.43(+0.39%)
Oct 17, 2016	111.70	111.89	111.35	111.35	30,733	-0.42(-0.38%)
Oct 14, 2016	112.06	112.39	111.76	111.77	25,397	+0.10(+0.09%)
Oct 13, 2016	111.47	111.93	110.90	111.67	11,988	-0.40(-0.36%)
Oct 12, 2016	111.79	112.34	111.63	112.07	24,670	+0.50(+0.45%)
Oct 11, 2016	112.44	112.44	111.27	111.57	76,052	-1.02(-0.91%)
Oct 10, 2016	112.88	113.23	112.46	112.59	16,846	+0.15(+0.13%)
Oct 07, 2016	112.92	113.12	111.84	112.44	49,517	-0.37(-0.33%)
Oct 06, 2016	112.36	113.04	112.36	112.81	16,436	+0.08(+0.07%)
Oct 05, 2016	112.82	113.01	112.64	112.73	46,103	+0.12(+0.11%)
Oct 04, 2016	113.53	113.53	112.37	112.61	206,230	-0.88(-0.78%)

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.