US Consumer Goods Ishares ETF (NY: IYK )

167.43 USD -0.52 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 168.29 169.84 167.27 167.43 30,743 -0.52(-0.31%)
Mar 05, 2021 167.06 168.18 163.04 167.95 21,700 +2.55(+1.54%)
Mar 04, 2021 168.32 169.47 163.71 165.40 34,456 -2.88(-1.71%)
Mar 03, 2021 170.93 171.30 168.24 168.28 26,054 -2.83(-1.65%)
Mar 02, 2021 172.26 172.51 171.11 171.11 56,927 -1.15(-0.67%)
Mar 01, 2021 169.99 172.84 169.99 172.26 308,778 +4.15(+2.47%)
Feb 26, 2021 171.24 171.24 167.67 168.11 63,400 -1.90(-1.12%)
Feb 25, 2021 173.56 174.66 169.02 170.01 28,054 -4.63(-2.65%)
Feb 24, 2021 172.23 174.97 171.99 174.64 78,695 +2.42(+1.41%)
Feb 23, 2021 170.27 173.23 168.50 172.22 34,451 -0.58(-0.34%)
Feb 22, 2021 175.08 175.30 172.80 172.80 27,909 -3.70(-2.10%)
Feb 19, 2021 178.32 178.32 176.24 176.50 18,600 -1.36(-0.76%)
Feb 18, 2021 176.84 178.34 176.58 177.86 26,889 -0.07(-0.04%)
Feb 17, 2021 176.67 178.08 175.94 177.93 26,194 +0.03(+0.02%)
Feb 16, 2021 180.02 180.10 177.70 177.90 33,867 -1.56(-0.87%)
Feb 12, 2021 178.76 179.46 177.71 179.46 12,100 +0.34(+0.19%)
Feb 11, 2021 179.93 180.35 178.31 179.12 11,247 +0.08(+0.04%)
Feb 10, 2021 181.52 182.09 178.38 179.04 43,530 -1.96(-1.08%)
Feb 09, 2021 181.98 182.03 180.76 181.00 39,078 -0.87(-0.48%)
Feb 08, 2021 182.11 182.13 180.90 181.87 34,540 +1.39(+0.77%)
Feb 05, 2021 179.98 181.10 179.44 180.48 82,000 +2.11(+1.18%)
Feb 04, 2021 177.97 178.39 177.22 178.37 24,914 +0.83(+0.47%)
Feb 03, 2021 178.57 178.57 176.47 177.54 109,649 -0.68(-0.38%)
Feb 02, 2021 176.67 179.04 176.67 178.22 21,556 +2.79(+1.59%)
Feb 01, 2021 173.99 175.45 172.71 175.43 29,261 +3.23(+1.87%)
Jan 29, 2021 175.88 175.88 171.69 172.20 94,300 -4.13(-2.34%)
Jan 28, 2021 175.01 177.60 173.77 176.33 27,498 -0.20(-0.11%)
Jan 27, 2021 178.51 179.61 176.25 176.53 32,221 -3.80(-2.11%)
Jan 26, 2021 180.85 180.85 179.60 180.33 11,628 +0.00(+0.00%)
Jan 25, 2021 178.59 180.94 177.99 180.33 22,013 +2.25(+1.26%)
Jan 22, 2021 177.79 178.27 177.01 178.08 63,800 -0.54(-0.30%)
Jan 21, 2021 179.25 179.25 178.57 178.62 15,653 -0.32(-0.18%)
Jan 20, 2021 178.87 179.16 177.76 178.94 11,481 +1.40(+0.79%)
Jan 19, 2021 177.66 177.71 177.08 177.54 16,149 +1.11(+0.63%)
Jan 15, 2021 178.00 178.00 176.26 176.43 17,500 -1.72(-0.97%)
Jan 14, 2021 178.29 179.27 177.95 178.15 22,854 -0.70(-0.39%)
Jan 13, 2021 178.69 179.20 178.28 178.85 23,167 +0.05(+0.03%)
Jan 12, 2021 177.96 179.71 177.96 178.80 15,010 +1.75(+0.99%)
Jan 11, 2021 178.99 179.16 176.82 177.05 21,248 -4.01(-2.21%)
Jan 08, 2021 179.95 181.06 178.32 181.06 22,100 +3.33(+1.87%)
Jan 07, 2021 176.18 177.79 175.81 177.73 20,229 +3.45(+1.98%)
Jan 06, 2021 173.80 175.69 173.80 174.28 63,144 +1.23(+0.71%)
Jan 05, 2021 171.40 173.37 171.40 173.05 46,762 +1.05(+0.61%)
Jan 04, 2021 174.24 174.53 170.25 172.00 104,520 -1.41(-0.81%)
Dec 31, 2020 173.41 173.41 173.41 7,437 +0.97(+0.56%)
Dec 30, 2020 171.54 172.56 171.54 172.44 7,437 +1.53(+0.90%)
Dec 29, 2020 171.93 171.93 170.63 170.91 7,251 -0.48(-0.28%)
Dec 28, 2020 172.51 172.51 171.20 171.39 15,310 +0.38(+0.22%)
Dec 24, 2020 170.39 171.04 169.75 171.01 7,800 +1.16(+0.68%)
Dec 23, 2020 169.44 170.29 168.88 169.85 108,419 +0.97(+0.57%)
Dec 22, 2020 170.31 170.31 168.33 168.88 16,205 -1.05(-0.62%)
Dec 21, 2020 170.48 170.54 168.51 169.93 35,951 -1.33(-0.78%)
Dec 18, 2020 171.35 172.06 169.32 171.26 39,600 +0.67(+0.39%)
Dec 17, 2020 169.17 170.79 168.84 170.59 17,358 +2.71(+1.61%)
Dec 16, 2020 167.94 168.36 167.20 167.88 15,941 -0.03(-0.02%)
Dec 15, 2020 168.54 168.54 167.19 167.91 12,765 +0.84(+0.50%)
Dec 14, 2020 167.69 168.37 167.07 167.07 30,203 +0.45(+0.27%)
Dec 11, 2020 166.56 167.08 165.66 166.62 21,200 -0.94(-0.56%)
Dec 10, 2020 165.90 167.56 165.20 167.56 12,493 +0.56(+0.34%)
Dec 09, 2020 170.16 170.16 166.09 167.00 46,666 -2.31(-1.36%)
Dec 08, 2020 167.50 169.53 167.11 169.31 34,080 +0.61(+0.36%)
Dec 07, 2020 167.14 168.70 167.00 168.70 17,257 +1.91(+1.15%)
Dec 04, 2020 165.52 166.82 165.52 166.79 12,100 +1.53(+0.93%)
Dec 03, 2020 164.82 165.44 164.56 165.26 19,454 +1.86(+1.14%)
Dec 02, 2020 163.69 163.86 162.67 163.40 63,939 -1.62(-0.98%)
Dec 01, 2020 165.68 165.68 164.21 165.02 70,621 +1.76(+1.08%)
Nov 30, 2020 164.92 164.92 161.67 163.26 14,443 -1.16(-0.71%)
Nov 27, 2020 164.72 164.75 163.89 164.42 6,500 +0.68(+0.42%)
Nov 25, 2020 162.69 163.91 162.51 163.74 10,800 +0.43(+0.26%)
Nov 24, 2020 162.61 163.41 162.45 163.31 22,770 +2.63(+1.64%)
Nov 23, 2020 160.08 160.90 159.77 160.68 12,200 +1.90(+1.20%)
Nov 20, 2020 159.62 159.63 158.70 158.78 8,700 -0.72(-0.45%)
Nov 19, 2020 158.71 159.50 158.38 159.50 8,355 +0.97(+0.61%)
Nov 18, 2020 158.96 160.05 158.46 158.53 16,551 +0.28(+0.18%)
Nov 17, 2020 157.76 158.84 157.27 158.25 12,818 +1.33(+0.85%)
Nov 16, 2020 156.01 156.92 155.28 156.92 31,840 +1.48(+0.95%)
Nov 13, 2020 154.30 155.45 153.71 155.44 28,400 +1.96(+1.28%)
Nov 12, 2020 154.77 154.77 152.69 153.48 39,227 -1.33(-0.86%)
Nov 11, 2020 154.88 154.94 153.34 154.81 16,346 +1.42(+0.93%)
Nov 10, 2020 151.51 153.59 151.17 153.39 28,372 +2.03(+1.34%)
Nov 09, 2020 156.89 157.35 151.36 151.36 11,186 -1.08(-0.71%)
Nov 06, 2020 153.57 153.57 152.24 152.44 43,000 -0.74(-0.48%)
Nov 05, 2020 152.69 153.75 152.42 153.18 44,447 +2.13(+1.41%)
Nov 04, 2020 151.37 152.79 150.93 151.05 19,978 +0.69(+0.46%)
Nov 03, 2020 149.21 151.03 149.16 150.36 13,271 +3.37(+2.29%)
Nov 02, 2020 146.68 148.58 145.89 146.99 73,224 +2.20(+1.52%)
Oct 30, 2020 145.95 145.95 143.26 144.79 15,900 -2.06(-1.40%)
Oct 29, 2020 146.44 148.12 145.51 146.85 61,872 +0.20(+0.14%)
Oct 28, 2020 148.46 148.82 146.42 146.65 26,661 -4.43(-2.93%)
Oct 27, 2020 152.01 152.17 151.07 151.08 15,051 -0.31(-0.20%)
Oct 26, 2020 152.25 152.34 149.69 151.39 17,939 -2.18(-1.42%)
Oct 23, 2020 153.64 153.86 152.42 153.57 110,600 +0.42(+0.27%)
Oct 22, 2020 153.89 153.89 152.25 153.15 49,427 +0.48(+0.31%)
Oct 21, 2020 153.09 153.87 152.67 152.67 24,029 +0.02(+0.01%)
Oct 20, 2020 154.62 154.62 152.57 152.65 21,410 -0.52(-0.34%)
Oct 19, 2020 155.99 156.02 153.13 153.17 13,322 -2.06(-1.33%)
Oct 16, 2020 156.48 156.73 155.17 155.23 7,500 -0.54(-0.35%)
Oct 15, 2020 154.46 155.93 154.46 155.77 12,380 -0.18(-0.12%)
Oct 14, 2020 155.94 156.64 155.37 155.95 11,141 -0.08(-0.05%)
Oct 13, 2020 156.00 156.15 155.46 156.03 8,378 -0.06(-0.04%)
Oct 12, 2020 155.53 156.59 155.53 156.09 16,480 +1.69(+1.09%)
Oct 09, 2020 153.46 154.80 153.46 154.40 12,400 +1.40(+0.92%)
Oct 08, 2020 153.35 153.46 152.66 152.99 19,670 +0.91(+0.60%)
Oct 07, 2020 150.89 152.35 150.84 152.08 7,286 +2.77(+1.86%)
Oct 06, 2020 151.70 151.80 149.31 149.31 10,373 -1.72(-1.14%)
Oct 05, 2020 150.75 151.10 150.22 151.03 67,539 +1.49(+1.00%)
Oct 02, 2020 148.74 150.21 148.52 149.54 21,900 -1.83(-1.21%)
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.