US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	112.37	114.53	112.27	114.40	15,776	+1.97(+1.75%)
Jan 30, 2019	111.52	112.58	111.35	112.43	24,373	+1.15(+1.03%)
Jan 29, 2019	111.15	111.35	110.94	111.28	10,895	+0.17(+0.15%)
Jan 28, 2019	110.42	111.11	110.33	111.11	18,737	+0.20(+0.18%)
Jan 25, 2019	111.06	111.71	110.70	110.91	20,500	+0.37(+0.33%)
Jan 24, 2019	110.76	110.76	109.73	110.54	26,191	-0.66(-0.59%)
Jan 23, 2019	111.25	111.79	110.41	111.20	101,325	+0.58(+0.52%)
Jan 22, 2019	111.53	111.53	109.90	110.62	42,679	-1.41(-1.26%)
Jan 18, 2019	111.54	112.38	111.54	112.03	23,100	+1.32(+1.19%)
Jan 17, 2019	109.58	110.91	109.58	110.71	22,240	+0.84(+0.76%)
Jan 16, 2019	110.45	110.45	109.74	109.87	11,605	-0.62(-0.56%)
Jan 15, 2019	109.73	110.56	109.73	110.49	28,222	+0.86(+0.78%)
Jan 14, 2019	109.83	110.16	109.50	109.63	33,183	-0.39(-0.35%)
Jan 11, 2019	109.53	110.17	109.48	110.02	17,400	+0.25(+0.23%)
Jan 10, 2019	108.87	109.89	108.70	109.77	21,247	+0.50(+0.46%)
Jan 09, 2019	109.48	109.93	109.15	109.27	34,078	-0.31(-0.28%)
Jan 08, 2019	109.10	109.73	108.78	109.58	31,587	+1.31(+1.21%)
Jan 07, 2019	107.64	108.95	107.26	108.27	38,283	+0.46(+0.43%)
Jan 04, 2019	106.01	107.81	105.89	107.81	33,300	+2.94(+2.80%)
Jan 03, 2019	105.76	106.35	104.87	104.87	40,257	-1.34(-1.26%)
Jan 02, 2019	105.02	106.49	105.02	106.21	44,763	-0.23(-0.22%)
Dec 31, 2018	106.69	106.69	105.41	106.44	62,300	+0.16(+0.15%)
Dec 28, 2018	106.93	107.56	105.82	106.28	82,900	+0.02(+0.02%)
Dec 27, 2018	104.74	106.26	102.97	106.26	288,186	+0.76(+0.72%)
Dec 26, 2018	102.67	105.50	101.38	105.50	115,099	+3.24(+3.17%)
Dec 24, 2018	104.79	104.79	102.26	102.26	24,000	-3.10(-2.94%)
Dec 21, 2018	106.79	108.87	105.30	105.36	168,800	-0.98(-0.92%)
Dec 20, 2018	107.48	107.75	105.30	106.34	233,253	-1.47(-1.36%)
Dec 19, 2018	109.61	110.32	107.30	107.81	83,704	-1.29(-1.18%)
Dec 18, 2018	111.22	111.22	108.51	109.10	46,601	-0.93(-0.85%)
Dec 17, 2018	111.58	112.21	109.44	110.03	45,114	-3.21(-2.83%)
Dec 14, 2018	114.42	114.42	112.97	113.24	23,900	-1.45(-1.26%)
Dec 13, 2018	114.70	115.24	114.31	114.69	27,478	+0.21(+0.18%)
Dec 12, 2018	115.30	115.41	114.48	114.48	24,159	+0.09(+0.08%)
Dec 11, 2018	115.14	115.33	113.78	114.39	38,242	+0.83(+0.73%)
Dec 10, 2018	114.14	114.16	111.91	113.56	47,980	-0.34(-0.30%)
Dec 07, 2018	116.01	116.01	113.54	113.90	25,800	-1.85(-1.60%)
Dec 06, 2018	115.49	115.75	113.33	115.75	35,407	-0.18(-0.16%)
Dec 04, 2018	118.30	118.59	115.83	115.93	41,600	-2.36(-2.00%)
Dec 03, 2018	118.71	118.71	117.39	118.29	15,945	+0.44(+0.37%)
Nov 30, 2018	117.11	117.95	117.05	117.85	18,100	+0.91(+0.78%)
Nov 29, 2018	116.69	117.36	116.63	116.94	29,658	-0.05(-0.04%)
Nov 28, 2018	115.75	116.99	115.36	116.99	39,917	+1.16(+1.00%)
Nov 27, 2018	115.54	115.83	115.17	115.83	20,772	+0.15(+0.13%)
Nov 26, 2018	115.49	115.84	115.02	115.68	38,992	+0.90(+0.78%)
Nov 23, 2018	114.45	115.18	114.40	114.78	6,800	-0.06(-0.05%)
Nov 21, 2018		114.84	114.84	114.84	0	-0.16(-0.14%)
Nov 20, 2018	116.02	116.19	114.80	115.00	33,203	-1.43(-1.23%)
Nov 19, 2018	117.23	117.30	116.23	116.43	231,199	-0.67(-0.57%)
Nov 16, 2018	116.71	117.81	116.69	117.10	19,400	+0.13(+0.11%)
Nov 15, 2018	116.63	117.03	115.46	116.97	54,837	-0.07(-0.06%)
Nov 14, 2018	118.06	118.06	116.61	117.04	40,509	-0.43(-0.37%)
Nov 13, 2018	117.70	118.19	117.18	117.47	34,955	-0.03(-0.03%)
Nov 12, 2018	118.00	118.58	117.35	117.50	312,836	-1.03(-0.87%)
Nov 09, 2018	118.69	118.86	118.15	118.53	14,800	-0.63(-0.53%)
Nov 08, 2018	118.82	119.35	118.78	119.16	16,567	-0.30(-0.25%)
Nov 07, 2018	119.41	119.46	118.47	119.46	12,774	+0.63(+0.53%)
Nov 06, 2018	118.29	118.88	118.18	118.83	18,125	+0.52(+0.44%)
Nov 05, 2018	117.91	118.47	117.70	118.31	11,468	+0.84(+0.72%)
Nov 02, 2018	117.88	118.05	116.42	117.47	27,700	-0.31(-0.26%)

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.