US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.70	11.83	11.66	11.77	233,206	-0.04(-0.33%)
Nov 27, 2009	11.72	11.88	11.63	11.81	304,546	-0.16(-1.32%)
Nov 25, 2009	11.89	11.97	11.88	11.96	244,728	+0.09(+0.76%)
Nov 24, 2009	11.88	11.90	11.82	11.88	325,141	-0.01(-0.09%)
Nov 23, 2009	11.91	12.00	11.84	11.89	794,332	+0.08(+0.67%)
Nov 20, 2009	11.79	11.88	11.74	11.81	413,749	-0.04(-0.33%)
Nov 19, 2009	11.87	11.88	11.74	11.85	361,688	-0.11(-0.90%)
Nov 18, 2009	11.97	11.98	11.88	11.95	259,726	-0.02(-0.16%)
Nov 17, 2009	12.00	12.00	11.86	11.97	255,569	-0.05(-0.40%)
Nov 16, 2009	11.96	12.06	11.93	12.02	359,065	+0.15(+1.27%)
Nov 13, 2009	11.80	11.89	11.74	11.87	400,656	+0.13(+1.10%)
Nov 12, 2009	11.84	11.92	11.71	11.74	385,201	-0.09(-0.78%)
Nov 11, 2009	11.87	11.92	11.77	11.83	221,927	+0.05(+0.46%)
Nov 10, 2009	11.78	11.83	11.72	11.78	314,021	+0.00(+0.04%)
Nov 09, 2009	11.57	11.78	11.57	11.77	271,526	+0.23(+1.97%)
Nov 06, 2009	11.41	11.56	11.40	11.55	272,554	+0.10(+0.90%)
Nov 05, 2009	11.28	11.45	11.25	11.44	528,201	+0.13(+1.18%)
Nov 04, 2009	11.33	11.46	11.29	11.31	659,848	+0.04(+0.33%)
Nov 03, 2009	11.10	11.31	11.10	11.27	616,147	+0.02(+0.19%)
Nov 02, 2009	11.17	11.33	11.12	11.25	472,448	+0.09(+0.76%)
Oct 30, 2009	11.40	11.49	11.15	11.17	674,531	-0.26(-2.32%)
Oct 29, 2009	11.25	11.46	11.25	11.43	308,772	+0.25(+2.21%)
Oct 28, 2009	11.40	11.44	11.17	11.18	494,326	-0.26(-2.26%)
Oct 27, 2009	11.60	11.64	11.40	11.44	482,786	-0.18(-1.53%)
Oct 26, 2009	11.69	11.86	11.59	11.62	361,656	-0.08(-0.69%)
Oct 23, 2009	11.71	11.71	11.67	11.70	313,076	-0.09(-0.78%)
Oct 22, 2009	11.65	11.83	11.60	11.79	187,532	+0.14(+1.18%)
Oct 21, 2009	11.85	12.00	11.65	11.65	481,357	-0.21(-1.81%)
Oct 20, 2009	11.80	11.88	11.80	11.87	331,646	-0.08(-0.66%)
Oct 19, 2009	11.82	11.98	11.81	11.95	171,227	+0.13(+1.09%)
Oct 16, 2009	11.77	11.85	11.67	11.82	195,673	-0.02(-0.17%)
Oct 15, 2009	11.76	11.84	11.75	11.84	270,018	+0.05(+0.45%)
Oct 14, 2009	11.75	11.81	11.73	11.79	317,863	+0.16(+1.34%)
Oct 13, 2009	11.59	11.68	11.58	11.63	210,406	+0.03(+0.28%)
Oct 12, 2009	11.69	11.70	11.56	11.60	159,422	-0.01(-0.08%)
Oct 09, 2009	11.58	11.61	11.52	11.61	139,957	+0.02(+0.15%)
Oct 08, 2009	11.49	11.66	11.49	11.59	336,922	+0.14(+1.26%)
Oct 07, 2009	11.42	11.46	11.38	11.44	382,259	+0.03(+0.29%)
Oct 06, 2009	11.30	11.46	11.29	11.41	296,159	+0.17(+1.48%)
Oct 05, 2009	11.12	11.28	11.12	11.24	398,797	+0.13(+1.18%)
Oct 02, 2009	11.11	11.19	11.09	11.11	313,880	-0.10(-0.88%)
Oct 01, 2009	11.39	11.39	11.16	11.21	1,553,881	-0.21(-1.84%)
Sep 30, 2009	11.49	11.49	11.29	11.42	177,705	-0.06(-0.51%)
Sep 29, 2009	11.47	11.55	11.42	11.48	126,489	+0.08(+0.71%)
Sep 28, 2009	11.31	11.45	11.31	11.40	211,392	+0.16(+1.44%)
Sep 25, 2009	11.31	11.33	11.21	11.24	173,498	-0.08(-0.72%)
Sep 24, 2009	11.45	11.47	11.26	11.32	188,852	-0.12(-1.05%)
Sep 23, 2009	11.60	11.62	11.44	11.44	229,922	-0.15(-1.27%)
Sep 22, 2009	11.60	11.65	11.58	11.59	154,621	-0.01(-0.06%)
Sep 21, 2009	11.52	11.61	11.45	11.59	124,493	+0.03(+0.26%)
Sep 18, 2009	11.56	11.60	11.51	11.56	91,020	+0.05(+0.40%)
Sep 17, 2009	11.56	11.64	11.45	11.52	411,739	+0.09(+0.75%)
Sep 16, 2009	11.44	11.55	11.39	11.43	457,953	+0.05(+0.42%)
Sep 15, 2009	11.33	11.41	11.28	11.38	259,717	+0.04(+0.39%)
Sep 14, 2009	11.23	11.36	11.21	11.34	142,862	+0.05(+0.47%)
Sep 11, 2009	11.34	11.34	11.24	11.29	150,103	-0.03(-0.27%)
Sep 10, 2009	11.20	11.32	11.15	11.32	95,328	+0.14(+1.21%)
Sep 09, 2009	11.08	11.20	11.01	11.18	200,264	+0.11(+1.03%)
Sep 08, 2009	11.10	11.11	11.01	11.07	220,342	+0.07(+0.64%)
Sep 04, 2009	10.88	11.01	10.82	11.00	356,599	+0.14(+1.27%)
Sep 03, 2009	10.77	10.86	10.73	10.86	321,285	+0.15(+1.41%)
Sep 02, 2009	10.73	10.75	10.66	10.71	219,538	-0.04(-0.39%)

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.