US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 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%)
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.