US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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.