iShares Dow Jones U.S. Consumer Goods Index Fund ETF

"Final" End of Day ETF Report for 5/21/20

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 120.77 117.78 117.78 105.54
High 120.77 120.77 120.77 121.41
Low 120.77 117.40 117.40 104.07
Close 120.77 120.77 120.77 120.77
Net change since last period end through current day 1.33 3.88 3.88 13.14
Net change of previous completed period 2.04 -1.48 9.26 -10.64
         
Volume 0 0 0 0
Total Volume of Component Issues 22,252 0 0 0
         
 
[an error occurred while processing this directive]
 
1 Year Price High 0.00 0.00 136.29 0.00  
1 Year Price High Date /0/ /0/ 1/31/20 /0/
1 Year Price Low 999,999.00 999,999.00 92.93 92.93
1 Year Price Low Date /0/ /0/ 3/27/20 /0/
         
Carhartt Trend Pivot 110.45 113.95 0.00 0.00
Current Trend Up Up Up Up
      Trend Gain/Loss as of Period End 6.13 2.40 120.77 120.77
      Trend Life (Periods) 8 2 0 0
      Trend Begin Date 4/8/20 4/10/20 /0/ /0/
         
         
         
Composite Statistics  
       
      Component Issues Traded 104 0 0 0
      % Of Component Issues Advancing 84.62% 0.00% 0.00% 0.00%
      Advancing Issues 88 0 0 0
      Declining Issues 14 0 0 0
      Unchanged Issues 2 0 0 0
      % Advancing Volume 87.84% 0.00% 0.00% 0.00%
      Advancing Volume 19,547 0 0 0
      Declining Volume 2,615 0 0 0
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 4 0 0 0
      New Component 1 Year Lows 0 0 0 0
         
iShares Dow Jones U.S. Consumer Goods Index F (IYK.N) 4/8/20 4/10/20 /0/ /0/
Procter & Gamble Company (PG.TO) 5/14/20 4/10/20 4/30/20 3/29/18
PepsiCo Inc. (PEP.O) 5/19/20 5/15/20 4/30/20 3/30/12
Coca-Cola Co (KO.N) 5/20/20 2/28/20 3/31/20 3/31/20
TESLA INC (TSLA.O) 5/4/20 4/17/20 10/31/19 12/31/19
NIKE Inc. Class B (NKE) 5/18/20 5/21/20   5/21/20   9/30/09
Philip Morris International Inc. (PM) 5/1/20 3/13/20 3/31/20 6/29/18
Mondelez International Inc. Class A (MDLZ.O) 5/19/20 4/24/20 5/21/20   3/29/19
Altria Group Inc (MO.N) 4/30/20 2/7/20 11/30/18 12/31/18
COLGATE PALMOL (CL.N) 5/20/20 5/1/20 4/30/20 5/21/20  
Activision Blizzard Inc. (ATVI.OQ) 5/1/20 4/3/20 12/31/19 12/31/19
Kimberly-Clark Corporation (KMB) 5/21/20   5/21/20   2/28/19 3/29/19
Estee Lauder Companies Inc. Class A (EL.N) 5/15/20 2/28/20 4/30/20 3/31/17
General Mills Inc. (GIS) 5/19/20 4/3/20 3/29/19 5/21/20  
Electronic Arts Inc. (EA.OQ) 4/2/20 4/3/20 12/31/19 3/29/19
GENERAL MOTORS (GM.N) 5/14/20 12/27/19 11/29/19 3/31/20
LULULEMON ATHLETICA INC (LULU.O)   4/2/20 4/17/20 11/30/17 9/29/17
Constellation Brands Inc (STZ) 5/18/20 5/8/20 10/31/19 3/31/20
Monster Beverage Corporation (MNST.O) 5/7/20 5/8/20 4/30/20 3/29/19
CLOROX CO (CLX.N) 5/1/20 12/20/19 12/31/19 9/30/09
McCormick & Company Incorporated (MKC) 3/30/20 4/10/20 4/30/20 12/31/09
Ford Motor Company (F.N) 5/18/20 1/24/20 7/31/19 3/31/16
Hershey Company (HSY) 4/23/20 4/24/20 5/21/20   9/28/18
Archer-Daniels-Midland Company (ADM.N) 5/19/20 2/21/20 2/28/20 3/31/20
Kraft Heinz Company (KHC.O) 5/18/20 4/10/20 8/31/17 3/29/19
Stanley Black & Decker Inc. (SWK) 5/18/20 2/21/20 3/31/20 3/31/20
V.F. Corporation (VFC) 5/21/20   1/24/20 1/31/20 3/31/20
Aptiv PLC (APTV.N) 5/18/20 1/31/20 2/28/20 5/21/20  
CHURCH DWIGHT (CHD.N) 5/21/20   5/21/20   4/30/20 3/31/97
D.R. Horton Inc. (DHI.N) 4/6/20 5/21/20   4/30/20 5/21/20  
Tyson Foods Inc. Class A (TSN) 5/21/20   1/24/20 2/28/20 3/31/20
Lennar Corporation Class A (LEN) 4/22/20 5/21/20   5/21/20   5/21/20  
Take-Two Interactive Software Inc. (TTWO.O) 5/4/20 4/3/20 3/31/20 3/28/13
CONAGRA BRANDS (CAG.N) 5/19/20 5/21/20   3/31/20 3/31/20
Kellogg Company (K.N) 5/14/20 4/24/20 5/21/20   3/31/20
Hormel Foods Corporation (HRL) 5/21/20   5/21/20   3/31/20 12/31/09
J.M. Smucker Company (SJM) 5/14/20 5/21/20   5/21/20   9/30/19
BROWN FORMAN B (BFb.N) 5/4/20 5/8/20 /0/ /0/
GENUINE PARTS (GPC.N) 5/18/20 1/24/20 1/31/20 3/31/20
NVR INC (NVR) 5/18/20 3/13/20 3/31/20 12/30/11
POOL CORP (POOL.O)   4/23/20 4/24/20 9/29/17 6/30/11
Hasbro Inc. (HAS.O) 5/20/20 12/20/19 1/31/20 3/31/20
Campbell Soup Company (CPB.N) 5/18/20 5/21/20   6/28/19 3/31/20
LAMB WESTON HOLDINGS INC (LW.N) 5/13/20 2/28/20 3/31/20 /0/
PulteGroup Inc. (PHM) 4/21/20 2/28/20 3/31/20 5/21/20  
ZYNGA INC - CL A (ZNGA.O)   5/4/20 3/27/20 1/31/19 6/30/17
Whirlpool Corporation (WHR) 5/14/20 2/21/20 2/28/20 3/31/20
KEURIG DR PEPP (KDP.N) 5/18/20 5/1/20 3/31/20 /0/
Molson Coors Beverage Co (TAP) 4/30/20 4/17/20 3/31/17 12/29/17
WABCO HOLDINGS INC (WBC) 5/13/20 5/15/20 2/28/19 3/29/19
GENTEX CORP (GNTX.O) 5/18/20 2/28/20 5/21/20   6/28/13
BorgWarner Inc. (BWA.N) 5/18/20 5/21/20   1/31/20 3/31/20
POST HOLDINGS INC (POST.N) 5/1/20 2/21/20 3/31/20 3/31/20
LEAR CORP (LEA) 5/7/20 5/21/20   1/31/20 12/31/18
INGREDION INC (INGR.N) 5/13/20 5/15/20 1/31/20 12/31/18
INGREDION INC ()   /0/   /0/   /0/   /0/  
AUTOLIV INC (ALV.N) 5/18/20 1/10/20 1/31/20 3/31/20
BUNGE LTD (BG.N) 5/1/20 1/24/20 4/30/18 6/29/18
Mohawk Industries Inc. (MHK) 5/18/20 1/31/20 3/29/18 9/28/18
Newell Brands Inc (NWL) 11/2/18 11/16/18 8/31/17 12/29/17
Boston Beer Company Inc (SAM.N)   3/26/20 4/10/20 3/29/18 6/29/18
POLARIS INDUSTRIES INC (PII) 5/14/20 5/8/20 2/28/20 3/31/20
FLOWERS FOODS INC (FLO.N) 5/11/20 4/10/20 4/30/20 3/29/19
BRUNSWICK CORP (BC.N) 4/8/20 5/8/20 5/21/20   5/21/20  
DECKERS OUTDOOR CORP (DECK.N) 5/18/20 5/21/20   5/21/20   6/30/17
THOR INDUSTRIES INC (THO) 4/6/20 5/1/20 4/30/20 5/21/20  
HELEN OF TROY LTD (HELE.O) 4/23/20 5/1/20 4/30/20 9/30/09
US FOODS HOLDING CORP (USFD.K) 5/19/20 2/21/20 2/28/20 3/31/20
HERBALIF NUTRT (HLF.N) 5/7/20 5/8/20 1/31/20 5/21/20  
Leggett & Platt Incorporated (LEG) 5/19/20 1/31/20 2/28/20 3/31/20
CARTERS INC (CRI) 5/18/20 2/28/20 2/28/20 3/31/20
SKECHERS USA INC CLASS A (SKX) 5/20/20 1/24/20 3/31/20 3/31/20
Tapestry Inc. (TPR) 5/21/20   2/28/20 10/31/18 12/31/18
DARLING INGREDIENTS INC (DAR.N) 5/18/20 2/28/20 3/31/20 9/29/17
Ralph Lauren Corporation Class A (RL.N) 5/20/20 2/28/20 2/28/20 3/31/20
Harley-Davidson Inc. (HOG) 5/18/20 1/3/20 11/29/19 6/30/17
Hanesbrands Inc. (HBI) 5/18/20 12/13/19 7/31/19 12/29/17
TOLL BROTHERS INC (TOL) 4/22/20 2/28/20 2/28/20 3/31/20
PERFORMANCE FO (PFGC.N) 5/19/20 2/28/20 3/31/20 3/31/20
JEFFERES FINAN (JEF.N) 5/21/20   2/28/20 3/31/20 3/31/20
PVH Corp. (PVH) 5/13/20 1/24/20 5/31/19 6/28/19
LANCASTER COLONY CORP (LANC.O) 5/8/20 5/21/20   1/31/20 5/21/20  
TREEHOUSE FOODS INC (THS) 5/18/20 4/3/20 8/30/19 6/28/19
Mattel Inc. (MAT.O) 5/21/20   2/21/20 2/28/20 9/30/16
ENERGIZER HOLDINGS INC (ENR) 4/8/20 5/8/20 5/21/20   3/31/20
TEMPUR SEALY INTERNATIONAL INC (TPX) 4/23/20 2/28/20 3/31/20 3/31/20
HAIN CELESTIAL GROUP INC (HAIN.O) 5/6/20 3/27/20 11/29/19 9/30/16
CAPRI HLDNGS L (CPRI.N) 5/21/20   1/31/20 /0/ /0/
NU SKIN ENTERPRISES INC CLASS A (NUS) 4/3/20 5/8/20 10/31/18 12/31/18
ColumbiaSportswearCo (COLM.O) 5/20/20 1/17/20 1/31/20 3/31/20
SPECTRUM BRANDS HOLDINGS INC (SPB) 5/18/20 2/28/20 2/28/20 6/29/18
Goodyear Tire & Rubber Company (GT.O) 5/18/20 1/3/20 2/28/18 3/29/18
STEVEN MADDEN LTD (SHOO.O) 5/21/20   1/31/20 2/28/20 3/31/20
DANA INCORPORATED INC (DAN.N) 5/18/20 2/28/20 1/31/20 3/31/20
WOLVERINE WORLD WIDE INC (WWW) 5/20/20 2/7/20 2/28/20 3/31/20
Under Armour Inc. Class A (UAA) 5/11/20 1/31/20 8/30/19 12/30/16
Beyond Meat Inc (BYND.O) 4/6/20 4/24/20 /0/ /0/
Adient plc (ADNT.K) 4/17/20 5/15/20 3/31/20 5/21/20  
Under Armour Inc. Class C (UA) 5/11/20 1/31/20 8/30/19 9/30/19
Herman Miller Inc (MLHR.O) 5/18/20 12/20/19 1/31/20 3/31/20
Pilgrims Pride Corp (PPC.O) 5/21/20   1/10/20 2/28/20 3/31/20
VEONEER INC (VNE.N) 5/18/20 12/6/19 8/30/19 /0/
Coty Inc. Class A (COTY.N) 4/29/20 2/21/20 1/31/20 3/31/17
SEB (SEB) 5/21/20   1/24/20 1/31/20 3/31/20
Lennar Corp (LENb.N) 4/22/20 5/21/20   5/21/20   5/21/20  
National Beverage Corp (FIZZ.O) 5/15/20 4/10/20 10/31/18 3/29/19
National Beverage Corp ()   /0/   /0/   /0/   /0/  
Levi Strauss & Co (LEVI.N) 5/21/20   2/28/20 5/21/20   /0/
Levi Strauss & Co ()   /0/   /0/   /0/   /0/  
 
[an error occurred while processing this directive]
   

 


MasterDATA - the only source for Index and ETF composite breadth historical data, charts and reports - Home


www.masterdata.com
support@masterdata.com


Disclaimer: This material is for your private information. We are not soliciting any action based upon it. Opinions expressed are present opinions only. The material is based upon information considered reliable, but we do not represent that is accurate or complete, and it should not be relied upon as such. We, or persons involved in the preparation or issuance of this material may, from time to time, have long or short positions in, and buy or sell the securities or options of companies mentioned herein.