US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.67	15.74	15.59	15.73	206,613	+0.45(+2.92%)
Nov 29, 2011	15.28	15.35	15.22	15.28	152,497	+0.05(+0.32%)
Nov 28, 2011	15.20	15.30	15.14	15.23	186,551	+0.41(+2.74%)
Nov 25, 2011	14.82	14.97	14.82	14.83	30,349	-0.04(-0.25%)
Nov 23, 2011	15.01	15.01	14.86	14.86	119,690	-0.29(-1.88%)
Nov 22, 2011	15.07	15.21	15.04	15.15	97,153	-0.02(-0.15%)
Nov 21, 2011	15.22	15.22	15.00	15.17	290,934	-0.24(-1.53%)
Nov 18, 2011	15.46	15.46	15.36	15.41	63,211	+0.01(+0.04%)
Nov 17, 2011	15.52	15.65	15.33	15.40	228,288	-0.21(-1.31%)
Nov 16, 2011	15.78	15.87	15.59	15.61	69,225	-0.29(-1.85%)
Nov 15, 2011	15.79	15.96	15.72	15.90	54,389	+0.04(+0.24%)
Nov 14, 2011	15.86	15.98	15.81	15.86	105,087	-0.10(-0.60%)
Nov 11, 2011	15.76	15.98	15.76	15.96	42,607	+0.38(+2.45%)
Nov 10, 2011	15.65	15.65	15.43	15.58	209,739	+0.10(+0.65%)
Nov 09, 2011	15.69	15.71	15.45	15.48	109,536	-0.54(-3.37%)
Nov 08, 2011	15.92	16.02	15.70	16.02	82,559	+0.17(+1.06%)
Nov 07, 2011	15.83	15.86	15.68	15.85	153,147	+0.08(+0.49%)
Nov 04, 2011	15.70	15.79	15.58	15.77	90,501	-0.02(-0.13%)
Nov 03, 2011	15.71	15.82	15.50	15.79	179,062	+0.20(+1.27%)
Nov 02, 2011	15.59	15.68	15.49	15.59	204,469	+0.18(+1.14%)
Nov 01, 2011	15.36	15.56	15.27	15.42	611,685	-0.32(-2.01%)
Oct 31, 2011	15.82	15.91	15.73	15.73	157,646	-0.25(-1.56%)
Oct 28, 2011	16.06	16.09	15.91	15.98	191,296	-0.10(-0.62%)
Oct 27, 2011	16.02	16.18	15.86	16.08	493,803	+0.41(+2.65%)
Oct 26, 2011	15.74	15.78	15.42	15.67	313,507	+0.02(+0.11%)
Oct 25, 2011	15.81	15.88	15.62	15.65	314,992	-0.33(-2.08%)
Oct 24, 2011	15.79	16.02	15.79	15.98	144,330	+0.22(+1.40%)
Oct 21, 2011	15.62	15.77	15.58	15.76	211,564	+0.34(+2.23%)
Oct 20, 2011	15.41	15.44	15.23	15.42	78,589	+0.05(+0.35%)
Oct 19, 2011	15.53	15.62	15.35	15.36	166,777	-0.19(-1.22%)
Oct 18, 2011	15.31	15.68	15.16	15.55	311,094	+0.25(+1.63%)
Oct 17, 2011	15.47	15.50	15.27	15.30	430,874	-0.23(-1.49%)
Oct 14, 2011	15.50	15.54	15.38	15.54	139,876	+0.21(+1.40%)
Oct 13, 2011	15.28	15.39	15.20	15.32	203,473	+0.00(+0.00%)
Oct 12, 2011	15.34	15.51	15.29	15.32	106,620	+0.13(+0.87%)
Oct 11, 2011	15.11	15.22	15.07	15.19	81,043	+0.04(+0.29%)
Oct 10, 2011	14.92	15.15	14.92	15.15	140,231	+0.48(+3.27%)
Oct 07, 2011	14.76	14.83	14.60	14.67	159,108	-0.02(-0.11%)
Oct 06, 2011	14.53	14.69	14.52	14.68	273,349	+0.29(+2.01%)
Oct 05, 2011	14.18	14.42	14.14	14.39	293,854	+0.19(+1.30%)
Oct 04, 2011	13.67	14.21	13.57	14.21	460,762	+0.36(+2.58%)
Oct 03, 2011	14.19	14.36	13.84	13.85	463,318	-0.41(-2.89%)
Sep 30, 2011	14.46	14.59	14.26	14.26	298,702	-0.37(-2.50%)
Sep 29, 2011	14.99	15.00	14.38	14.63	131,095	-0.12(-0.79%)
Sep 28, 2011	15.03	15.14	14.74	14.74	181,107	-0.23(-1.53%)
Sep 27, 2011	15.12	15.26	14.93	14.97	231,065	+0.06(+0.39%)
Sep 26, 2011	14.74	14.93	14.55	14.92	111,895	+0.32(+2.17%)
Sep 23, 2011	14.36	14.66	14.31	14.60	165,548	+0.17(+1.17%)
Sep 22, 2011	14.49	14.70	14.24	14.43	154,289	-0.45(-3.02%)
Sep 21, 2011	15.26	15.30	14.88	14.88	82,302	-0.39(-2.55%)
Sep 20, 2011	15.40	15.55	15.26	15.27	55,908	-0.07(-0.48%)
Sep 19, 2011	15.15	15.42	15.09	15.34	209,698	-0.03(-0.22%)
Sep 16, 2011	15.27	15.39	15.25	15.38	49,696	+0.16(+1.04%)
Sep 15, 2011	15.18	15.24	15.02	15.22	110,544	+0.21(+1.39%)
Sep 14, 2011	14.86	15.18	14.71	15.01	182,365	+0.24(+1.59%)
Sep 13, 2011	14.68	14.80	14.56	14.77	112,942	+0.17(+1.17%)
Sep 12, 2011	14.28	14.61	14.28	14.60	325,682	+0.14(+0.98%)
Sep 09, 2011	14.62	14.70	14.37	14.46	117,926	-0.37(-2.52%)
Sep 08, 2011	14.94	15.04	14.78	14.83	299,207	-0.15(-0.99%)
Sep 07, 2011	14.82	14.99	14.75	14.98	75,527	+0.37(+2.51%)
Sep 06, 2011	14.26	14.62	14.26	14.62	121,062	-0.04(-0.27%)
Sep 02, 2011	14.72	14.82	14.62	14.66	1,478,736	-0.36(-2.41%)

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.