US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	175.88	175.88	171.69	172.20	94,300	-4.13(-2.34%)
Jan 28, 2021	175.01	177.60	173.77	176.33	27,498	-0.20(-0.11%)
Jan 27, 2021	178.51	179.61	176.25	176.53	32,221	-3.80(-2.11%)
Jan 26, 2021	180.85	180.85	179.60	180.33	11,628	+0.00(+0.00%)
Jan 25, 2021	178.59	180.94	177.99	180.33	22,013	+2.25(+1.26%)
Jan 22, 2021	177.79	178.27	177.01	178.08	63,800	-0.54(-0.30%)
Jan 21, 2021	179.25	179.25	178.57	178.62	15,653	-0.32(-0.18%)
Jan 20, 2021	178.87	179.16	177.76	178.94	11,481	+1.40(+0.79%)
Jan 19, 2021	177.66	177.71	177.08	177.54	16,149	+1.11(+0.63%)
Jan 15, 2021	178.00	178.00	176.26	176.43	17,500	-1.72(-0.97%)
Jan 14, 2021	178.29	179.27	177.95	178.15	22,854	-0.70(-0.39%)
Jan 13, 2021	178.69	179.20	178.28	178.85	23,167	+0.05(+0.03%)
Jan 12, 2021	177.96	179.71	177.96	178.80	15,010	+1.75(+0.99%)
Jan 11, 2021	178.99	179.16	176.82	177.05	21,248	-4.01(-2.21%)
Jan 08, 2021	179.95	181.06	178.32	181.06	22,100	+3.33(+1.87%)
Jan 07, 2021	176.18	177.79	175.81	177.73	20,229	+3.45(+1.98%)
Jan 06, 2021	173.80	175.69	173.80	174.28	63,144	+1.23(+0.71%)
Jan 05, 2021	171.40	173.37	171.40	173.05	46,762	+1.05(+0.61%)
Jan 04, 2021	174.24	174.53	170.25	172.00	104,520	-1.41(-0.81%)
Dec 31, 2020		173.41	173.41	173.41	7,437	+0.97(+0.56%)
Dec 30, 2020	171.54	172.56	171.54	172.44	7,437	+1.53(+0.90%)
Dec 29, 2020	171.93	171.93	170.63	170.91	7,251	-0.48(-0.28%)
Dec 28, 2020	172.51	172.51	171.20	171.39	15,310	+0.38(+0.22%)
Dec 24, 2020	170.39	171.04	169.75	171.01	7,800	+1.16(+0.68%)
Dec 23, 2020	169.44	170.29	168.88	169.85	108,419	+0.97(+0.57%)
Dec 22, 2020	170.31	170.31	168.33	168.88	16,205	-1.05(-0.62%)
Dec 21, 2020	170.48	170.54	168.51	169.93	35,951	-1.33(-0.78%)
Dec 18, 2020	171.35	172.06	169.32	171.26	39,600	+0.67(+0.39%)
Dec 17, 2020	169.17	170.79	168.84	170.59	17,358	+2.71(+1.61%)
Dec 16, 2020	167.94	168.36	167.20	167.88	15,941	-0.03(-0.02%)
Dec 15, 2020	168.54	168.54	167.19	167.91	12,765	+0.84(+0.50%)
Dec 14, 2020	167.69	168.37	167.07	167.07	30,203	+0.45(+0.27%)
Dec 11, 2020	166.56	167.08	165.66	166.62	21,200	-0.94(-0.56%)
Dec 10, 2020	165.90	167.56	165.20	167.56	12,493	+0.56(+0.34%)
Dec 09, 2020	170.16	170.16	166.09	167.00	46,666	-2.31(-1.36%)
Dec 08, 2020	167.50	169.53	167.11	169.31	34,080	+0.61(+0.36%)
Dec 07, 2020	167.14	168.70	167.00	168.70	17,257	+1.91(+1.15%)
Dec 04, 2020	165.52	166.82	165.52	166.79	12,100	+1.53(+0.93%)
Dec 03, 2020	164.82	165.44	164.56	165.26	19,454	+1.86(+1.14%)
Dec 02, 2020	163.69	163.86	162.67	163.40	63,939	-1.62(-0.98%)
Dec 01, 2020	165.68	165.68	164.21	165.02	70,621	+1.76(+1.08%)
Nov 30, 2020	164.92	164.92	161.67	163.26	14,443	-1.16(-0.71%)
Nov 27, 2020	164.72	164.75	163.89	164.42	6,500	+0.68(+0.42%)
Nov 25, 2020	162.69	163.91	162.51	163.74	10,800	+0.43(+0.26%)
Nov 24, 2020	162.61	163.41	162.45	163.31	22,770	+2.63(+1.64%)
Nov 23, 2020	160.08	160.90	159.77	160.68	12,200	+1.90(+1.20%)
Nov 20, 2020	159.62	159.63	158.70	158.78	8,700	-0.72(-0.45%)
Nov 19, 2020	158.71	159.50	158.38	159.50	8,355	+0.97(+0.61%)
Nov 18, 2020	158.96	160.05	158.46	158.53	16,551	+0.28(+0.18%)
Nov 17, 2020	157.76	158.84	157.27	158.25	12,818	+1.33(+0.85%)
Nov 16, 2020	156.01	156.92	155.28	156.92	31,840	+1.48(+0.95%)
Nov 13, 2020	154.30	155.45	153.71	155.44	28,400	+1.96(+1.28%)
Nov 12, 2020	154.77	154.77	152.69	153.48	39,227	-1.33(-0.86%)
Nov 11, 2020	154.88	154.94	153.34	154.81	16,346	+1.42(+0.93%)
Nov 10, 2020	151.51	153.59	151.17	153.39	28,372	+2.03(+1.34%)
Nov 09, 2020	156.89	157.35	151.36	151.36	11,186	-1.08(-0.71%)
Nov 06, 2020	153.57	153.57	152.24	152.44	43,000	-0.74(-0.48%)
Nov 05, 2020	152.69	153.75	152.42	153.18	44,447	+2.13(+1.41%)
Nov 04, 2020	151.37	152.79	150.93	151.05	19,978	+0.69(+0.46%)
Nov 03, 2020	149.21	151.03	149.16	150.36	13,271	+3.37(+2.29%)

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.