US Consumer Goods Ishares ETF (NY: IYK )

163.15 USD -1.27 (-0.77%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 118.91 118.91 118.91 0 +1.32(+1.12%)
Mar 28, 2018 116.85 118.05 116.85 117.59 28,370 +0.75(+0.64%)
Mar 27, 2018 117.48 118.23 116.28 116.84 36,324 -0.42(-0.36%)
Mar 26, 2018 116.69 117.26 116.00 117.26 13,528 +1.84(+1.59%)
Mar 23, 2018 117.41 117.87 115.36 115.42 41,493 -1.68(-1.43%)
Mar 22, 2018 118.14 118.72 117.01 117.10 21,994 -2.34(-1.96%)
Mar 21, 2018 119.93 120.38 119.05 119.44 19,342 -0.86(-0.71%)
Mar 20, 2018 120.77 121.15 120.15 120.30 11,003 -0.45(-0.37%)
Mar 19, 2018 121.55 121.67 120.10 120.75 83,902 -1.06(-0.87%)
Mar 16, 2018 122.00 122.27 121.81 121.81 12,363 +0.00(+0.00%)
Mar 15, 2018 122.50 122.63 121.66 121.81 71,448 -0.69(-0.57%)
Mar 14, 2018 123.68 123.80 122.42 122.50 14,250 -1.20(-0.97%)
Mar 13, 2018 124.28 124.57 123.70 123.70 13,073 -0.30(-0.24%)
Mar 12, 2018 124.05 124.58 123.67 124.00 7,301 +0.18(+0.15%)
Mar 09, 2018 123.09 123.82 123.09 123.82 9,550 +0.74(+0.60%)
Mar 08, 2018 122.07 123.08 122.07 123.08 14,789 +1.28(+1.05%)
Mar 07, 2018 121.88 121.16 121.80 8,211 -0.74(-0.60%)
Mar 06, 2018 122.33 122.54 121.58 122.54 17,135 +0.40(+0.33%)
Mar 05, 2018 120.59 122.16 120.59 122.14 46,610 +0.95(+0.78%)
Mar 02, 2018 119.28 121.30 119.28 121.19 88,379 +1.19(+0.99%)
Mar 01, 2018 120.91 121.48 119.20 120.00 41,952 -0.81(-0.67%)
Feb 28, 2018 122.75 122.75 120.81 120.81 15,900 -1.75(-1.43%)
Feb 27, 2018 124.26 124.39 122.56 122.56 9,852 -1.69(-1.36%)
Feb 26, 2018 123.61 124.34 123.25 124.25 75,713 +1.11(+0.90%)
Feb 23, 2018 122.17 123.14 122.17 123.14 5,950 +1.17(+0.96%)
Feb 22, 2018 121.76 121.97 12,548 +0.22(+0.18%)
Feb 21, 2018 122.80 123.61 121.75 121.75 12,924 -0.97(-0.79%)
Feb 20, 2018 123.57 123.57 122.57 122.72 12,652 -1.59(-1.28%)
Feb 16, 2018 124.31 124.31 124.31 0 -0.09(-0.07%)
Feb 15, 2018 123.40 124.40 122.77 124.40 137,265 +1.55(+1.26%)
Feb 14, 2018 121.62 122.98 121.21 122.85 21,765 +0.50(+0.41%)
Feb 13, 2018 121.77 122.48 121.60 122.35 14,151 +0.08(+0.07%)
Feb 12, 2018 121.41 122.83 121.23 122.27 38,874 +1.66(+1.38%)
Feb 09, 2018 120.87 121.36 117.94 120.61 59,659 +0.50(+0.42%)
Feb 08, 2018 123.55 123.55 120.11 120.11 34,690 -3.41(-2.76%)
Feb 07, 2018 123.38 125.35 123.37 123.52 27,756 -0.03(-0.02%)
Feb 06, 2018 119.83 123.70 119.04 123.55 76,188 +0.11(+0.09%)
Feb 05, 2018 125.54 125.94 122.10 123.44 30,822 -2.56(-2.03%)
Feb 02, 2018 128.31 128.31 126.00 126.00 26,197 -2.39(-1.86%)
Feb 01, 2018 128.43 128.96 128.18 128.39 66,295 -0.74(-0.57%)
Jan 31, 2018 129.59 129.61 128.59 129.13 89,156 +0.20(+0.16%)
Jan 30, 2018 128.82 129.39 128.82 128.93 15,657 -0.46(-0.36%)
Jan 29, 2018 130.38 130.38 129.39 129.39 20,771 -0.95(-0.73%)
Jan 26, 2018 129.62 130.36 129.62 130.34 15,653 +0.71(+0.55%)
Jan 25, 2018 130.70 130.70 129.27 129.63 23,690 -1.01(-0.77%)
Jan 24, 2018 130.72 130.93 130.44 130.64 15,437 +0.11(+0.08%)
Jan 23, 2018 130.44 130.58 130.19 130.53 9,540 -0.02(-0.02%)
Jan 22, 2018 129.91 130.56 129.91 130.55 6,305 +0.49(+0.38%)
Jan 19, 2018 128.78 130.06 128.78 130.06 20,371 +1.69(+1.32%)
Jan 18, 2018 128.80 128.80 128.24 128.37 22,088 -0.48(-0.38%)
Jan 17, 2018 127.87 129.33 127.87 128.86 17,124 +1.26(+0.98%)
Jan 16, 2018 128.24 128.66 127.49 127.60 29,891 -0.16(-0.13%)
Jan 12, 2018 127.76 127.76 127.76 0 +0.10(+0.08%)
Jan 11, 2018 127.72 127.79 127.50 127.66 26,605 +0.24(+0.19%)
Jan 10, 2018 127.81 127.81 127.03 127.42 47,128 -0.69(-0.54%)
Jan 09, 2018 128.35 128.55 128.10 128.11 10,547 -0.17(-0.13%)
Jan 08, 2018 127.66 128.40 127.66 128.28 24,551 +0.57(+0.44%)
Jan 05, 2018 127.42 127.75 127.29 127.71 26,878 +0.46(+0.37%)
Jan 04, 2018 126.78 127.55 126.78 127.25 18,673 +0.63(+0.50%)
Jan 03, 2018 126.67 126.88 126.49 126.62 10,053 +0.07(+0.05%)
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.