US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 152.73 154.46 152.38 154.03 30,529 +1.65(+1.09%)
Aug 28, 2020 152.58 152.58 151.61 152.38 5,600 +0.74(+0.48%)
Aug 27, 2020 151.07 152.54 151.07 151.64 19,106 +0.76(+0.50%)
Aug 26, 2020 150.12 151.01 149.63 150.88 35,053 +1.33(+0.89%)
Aug 25, 2020 149.65 150.05 148.92 149.55 7,786 -0.34(-0.23%)
Aug 24, 2020 149.92 149.92 148.07 149.89 9,558 +1.45(+0.98%)
Aug 21, 2020 147.95 148.82 147.56 148.44 11,900 +0.69(+0.47%)
Aug 20, 2020 146.13 147.93 146.13 147.75 9,091 +0.87(+0.59%)
Aug 19, 2020 147.83 147.91 146.55 146.88 495,598 -0.77(-0.52%)
Aug 18, 2020 147.60 148.08 146.75 147.65 16,314 +1.03(+0.70%)
Aug 17, 2020 144.95 146.62 144.95 146.62 63,473 +2.14(+1.48%)
Aug 14, 2020 144.37 144.90 144.15 144.48 7,900 -0.01(-0.01%)
Aug 13, 2020 144.02 145.00 144.02 144.49 15,896 +0.43(+0.30%)
Aug 12, 2020 142.35 144.38 142.35 144.06 15,202 +3.25(+2.30%)
Aug 11, 2020 142.58 142.58 140.56 140.81 8,775 -1.18(-0.83%)
Aug 10, 2020 141.26 142.03 141.26 141.99 56,800 +0.95(+0.68%)
Aug 07, 2020 140.66 141.04 140.13 141.04 6,300 +0.13(+0.09%)
Aug 06, 2020 141.10 141.13 140.38 140.90 7,485 -0.18(-0.12%)
Aug 05, 2020 140.62 141.12 140.62 141.08 11,483 +0.63(+0.45%)
Aug 04, 2020 139.31 140.46 139.31 140.45 12,462 +1.06(+0.76%)
Aug 03, 2020 138.86 139.62 138.62 139.39 57,928 +0.58(+0.42%)
Jul 31, 2020 139.29 139.29 137.34 138.81 6,500 -0.54(-0.38%)
Jul 30, 2020 138.90 139.83 138.90 139.35 3,905 -0.48(-0.35%)
Jul 29, 2020 139.29 139.98 139.29 139.83 14,251 +1.11(+0.80%)
Jul 28, 2020 139.23 139.88 138.72 138.72 6,046 -0.65(-0.46%)
Jul 27, 2020 137.31 139.43 137.19 139.37 8,389 +2.06(+1.50%)
Jul 24, 2020 137.65 138.08 136.98 137.31 17,100 -0.91(-0.66%)
Jul 23, 2020 139.40 140.01 137.68 138.22 19,631 -0.30(-0.22%)
Jul 22, 2020 137.59 138.52 137.31 138.52 38,683 +1.44(+1.05%)
Jul 21, 2020 137.50 138.47 137.06 137.08 12,219 +0.43(+0.31%)
Jul 20, 2020 136.09 136.80 135.07 136.65 6,897 +0.23(+0.17%)
Jul 17, 2020 136.65 136.70 136.15 136.42 12,000 +0.31(+0.23%)
Jul 16, 2020 135.59 136.24 135.44 136.11 15,716 -0.04(-0.03%)
Jul 15, 2020 136.44 136.54 135.59 136.15 54,479 +1.23(+0.91%)
Jul 14, 2020 132.99 134.92 132.53 134.92 11,839 +2.05(+1.54%)
Jul 13, 2020 135.02 136.50 132.66 132.87 26,113 -0.93(-0.70%)
Jul 10, 2020 130.01 133.91 130.01 133.80 40,000 +3.58(+2.75%)
Jul 09, 2020 132.13 132.13 129.65 130.22 13,054 -1.50(-1.14%)
Jul 08, 2020 131.46 131.93 130.67 131.72 11,800 +0.22(+0.17%)
Jul 07, 2020 131.06 132.25 131.06 131.50 11,124 -0.06(-0.04%)
Jul 06, 2020 130.94 131.65 130.61 131.56 76,735 +2.27(+1.76%)
Jul 02, 2020 130.33 130.55 129.11 129.29 34,600 +1.32(+1.03%)
Jul 01, 2020 128.01 128.69 127.90 127.97 150,918 +0.42(+0.33%)
Jun 30, 2020 125.89 127.99 125.89 127.55 30,675 +1.75(+1.39%)
Jun 29, 2020 124.11 125.80 124.11 125.80 7,687 +2.52(+2.04%)
Jun 26, 2020 126.30 126.30 123.00 123.28 16,100 -2.88(-2.28%)
Jun 25, 2020 124.45 126.16 124.45 126.16 7,683 +1.04(+0.83%)
Jun 24, 2020 126.97 126.97 124.69 125.12 61,219 -2.75(-2.15%)
Jun 23, 2020 128.58 128.99 127.80 127.87 76,295 +0.21(+0.16%)
Jun 22, 2020 127.62 127.86 126.96 127.66 164,152 -0.17(-0.13%)
Jun 19, 2020 130.71 130.71 127.71 127.83 14,900 -1.02(-0.79%)
Jun 18, 2020 127.95 129.23 127.95 128.85 11,517 +0.49(+0.38%)
Jun 17, 2020 128.95 129.29 128.11 128.37 14,701 -0.27(-0.21%)
Jun 16, 2020 130.00 130.00 127.08 128.64 40,010 +1.99(+1.57%)
Jun 15, 2020 122.28 126.65 122.28 126.65 8,277 +1.68(+1.34%)
Jun 12, 2020 127.31 127.31 123.51 124.97 22,300 +0.50(+0.40%)
Jun 11, 2020 127.90 128.56 123.90 124.47 25,806 -6.49(-4.96%)
Jun 10, 2020 131.25 131.56 130.54 130.96 22,746 +0.25(+0.19%)
Jun 09, 2020 131.16 131.16 129.99 130.71 144,710 -1.74(-1.31%)
Jun 08, 2020 131.10 132.45 130.95 132.45 105,320 +2.23(+1.71%)
Jun 05, 2020 129.67 130.55 129.24 130.22 9,100 +2.67(+2.09%)
Jun 04, 2020 127.81 128.47 126.77 127.55 10,380 -0.88(-0.69%)
Jun 03, 2020 127.47 128.80 127.47 128.43 53,904 +1.41(+1.11%)
Jun 02, 2020 126.65 127.07 126.29 127.02 71,642 +0.49(+0.39%)
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.