US Consumer Goods Ishares ETF (NY: IYK )

162.99 USD -1.43 (-0.87%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.40 117.49 115.92 116.69 167,908 -0.20(-0.17%)
Oct 30, 2018 114.99 116.94 114.99 116.89 122,285 +2.41(+2.11%)
Oct 29, 2018 115.11 116.10 113.50 114.48 231,265 +0.61(+0.54%)
Oct 26, 2018 114.52 114.61 113.03 113.87 45,500 -1.70(-1.47%)
Oct 25, 2018 114.82 116.14 114.32 115.57 42,780 +1.13(+0.99%)
Oct 24, 2018 114.97 116.31 114.44 114.44 36,754 -0.39(-0.34%)
Oct 23, 2018 113.11 115.25 112.87 114.83 409,288 +0.48(+0.42%)
Oct 22, 2018 115.22 115.35 114.04 114.35 22,854 -0.73(-0.63%)
Oct 19, 2018 114.82 115.85 114.70 115.08 33,600 +1.33(+1.17%)
Oct 18, 2018 114.66 115.22 113.48 113.75 16,683 -1.02(-0.89%)
Oct 17, 2018 114.64 115.02 113.90 114.77 19,487 -0.08(-0.07%)
Oct 16, 2018 113.78 115.04 113.60 114.85 35,711 +1.57(+1.39%)
Oct 15, 2018 112.81 114.00 112.81 113.28 20,418 +0.56(+0.50%)
Oct 12, 2018 113.12 113.12 111.68 112.72 38,500 +0.59(+0.53%)
Oct 11, 2018 114.38 114.60 111.82 112.13 117,249 -2.29(-2.00%)
Oct 10, 2018 116.55 116.55 114.32 114.42 66,595 -2.50(-2.14%)
Oct 09, 2018 117.70 117.81 116.92 116.92 32,758 -0.80(-0.68%)
Oct 08, 2018 117.06 117.83 117.02 117.72 86,108 +0.88(+0.75%)
Oct 05, 2018 117.06 117.26 116.45 116.84 22,500 -0.22(-0.19%)
Oct 04, 2018 117.73 117.73 116.55 117.06 18,608 -1.03(-0.87%)
Oct 03, 2018 119.49 119.49 117.99 118.09 26,692 -0.93(-0.78%)
Oct 02, 2018 119.05 119.43 118.66 119.02 19,569 -0.04(-0.03%)
Oct 01, 2018 119.57 119.57 118.86 119.06 105,390 +0.19(+0.16%)
Sep 28, 2018 118.66 118.99 118.66 118.87 17,200 -0.03(-0.03%)
Sep 27, 2018 118.98 119.56 118.79 118.90 17,837 -0.15(-0.13%)
Sep 26, 2018 119.04 119.86 118.98 119.05 18,325 -0.72(-0.60%)
Sep 25, 2018 120.92 120.92 119.75 119.77 12,375 -0.88(-0.73%)
Sep 24, 2018 122.15 122.15 120.45 120.65 19,355 -1.81(-1.48%)
Sep 21, 2018 122.82 122.85 122.36 122.46 156,000 +0.10(+0.08%)
Sep 20, 2018 121.38 122.47 121.32 122.36 30,351 +1.27(+1.05%)
Sep 19, 2018 121.11 121.42 120.99 121.09 11,713 -0.02(-0.02%)
Sep 18, 2018 121.12 121.15 120.63 121.11 6,143 -0.25(-0.21%)
Sep 17, 2018 121.23 121.51 121.14 121.36 11,917 +0.04(+0.03%)
Sep 14, 2018 121.13 121.32 120.66 121.32 8,900 +0.28(+0.23%)
Sep 13, 2018 121.18 121.18 120.49 121.04 8,970 +0.17(+0.14%)
Sep 12, 2018 119.36 120.89 119.36 120.87 22,955 +1.46(+1.22%)
Sep 11, 2018 119.28 119.61 119.01 119.41 9,427 -0.15(-0.13%)
Sep 10, 2018 119.40 120.09 119.40 119.56 7,754 +0.72(+0.61%)
Sep 07, 2018 118.84 118.97 118.43 118.84 9,000 -0.59(-0.49%)
Sep 06, 2018 119.29 119.65 119.06 119.43 17,772 +0.13(+0.11%)
Sep 05, 2018 118.12 119.30 117.96 119.30 39,530 +0.94(+0.79%)
Sep 04, 2018 118.51 118.86 118.17 118.36 106,144 -0.59(-0.50%)
Aug 31, 2018 118.95 118.95 118.95 0 -0.14(-0.12%)
Aug 30, 2018 119.85 119.85 118.86 119.09 15,841 -1.15(-0.96%)
Aug 29, 2018 120.11 120.50 119.97 120.24 12,305 +0.08(+0.07%)
Aug 28, 2018 120.87 120.87 120.04 120.16 19,292 -0.49(-0.41%)
Aug 27, 2018 120.45 120.77 120.21 120.65 15,072 +0.58(+0.48%)
Aug 24, 2018 119.95 120.20 119.61 120.07 13,200 +0.12(+0.10%)
Aug 23, 2018 120.28 120.28 119.84 119.95 6,890 -0.45(-0.37%)
Aug 22, 2018 121.07 121.07 120.29 120.40 35,864 -0.89(-0.73%)
Aug 21, 2018 121.66 121.70 120.96 121.29 15,478 -0.25(-0.21%)
Aug 20, 2018 121.17 121.63 121.17 121.54 13,962 +0.57(+0.47%)
Aug 17, 2018 120.25 121.19 120.24 120.97 12,400 +0.49(+0.41%)
Aug 16, 2018 120.16 120.90 120.10 120.48 11,068 +0.88(+0.74%)
Aug 15, 2018 119.40 119.69 118.81 119.60 22,141 -0.22(-0.18%)
Aug 14, 2018 119.42 120.05 119.32 119.82 14,706 +0.55(+0.46%)
Aug 13, 2018 119.85 119.85 118.87 119.27 11,644 -0.60(-0.50%)
Aug 10, 2018 120.12 120.24 119.67 119.87 10,000 -0.69(-0.57%)
Aug 09, 2018 120.66 120.92 120.56 120.56 9,074 -0.18(-0.15%)
Aug 08, 2018 121.36 121.36 120.74 120.74 11,007 -0.74(-0.61%)
Aug 07, 2018 121.63 121.63 120.95 121.48 13,150 -0.14(-0.12%)
Aug 06, 2018 121.71 122.02 121.60 121.62 8,184 -0.18(-0.15%)
Aug 03, 2018 120.65 121.94 120.65 121.80 13,300 +1.27(+1.05%)
Aug 02, 2018 119.10 120.54 119.10 120.53 25,560 +1.51(+1.27%)
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.