US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2021	183.32	184.21	183.13	184.13	23,700	+1.10(+0.60%)
Apr 15, 2021	182.80	183.09	182.03	183.03	17,066	+1.41(+0.78%)
Apr 14, 2021	183.17	183.88	181.47	181.62	26,089	-1.51(-0.82%)
Apr 13, 2021	181.49	183.30	181.49	183.13	15,583	+1.66(+0.92%)
Apr 12, 2021	179.91	181.47	179.91	181.47	20,706	+1.77(+0.98%)
Apr 09, 2021	179.59	179.70	178.80	179.70	12,600	-0.06(-0.03%)
Apr 08, 2021	179.70	179.83	179.18	179.76	13,938	+0.53(+0.30%)
Apr 07, 2021	180.74	180.74	179.12	179.23	19,343	-1.45(-0.80%)
Apr 06, 2021	179.29	181.24	179.29	180.68	25,780	+0.83(+0.46%)
Apr 05, 2021	179.02	180.58	178.97	179.85	97,140	+3.16(+1.79%)
Apr 01, 2021	177.51	177.83	176.46	176.69	656,200	-0.30(-0.17%)
Mar 31, 2021	176.98	177.45	176.50	176.99	12,871	+0.88(+0.50%)
Mar 30, 2021	175.08	176.25	174.01	176.11	15,422	+0.39(+0.22%)
Mar 29, 2021	175.01	175.90	174.25	175.72	31,698	+0.15(+0.09%)
Mar 26, 2021	174.13	175.62	173.07	175.57	21,800	+2.12(+1.22%)
Mar 25, 2021	170.47	173.69	170.16	173.45	65,982	+1.01(+0.59%)
Mar 24, 2021	175.00	175.13	172.42	172.44	16,257	-2.27(-1.30%)
Mar 23, 2021	176.05	176.39	174.30	174.71	14,707	-1.40(-0.79%)
Mar 22, 2021	175.27	176.96	175.27	176.11	22,531	+1.78(+1.02%)
Mar 19, 2021	174.30	174.62	172.86	174.33	19,000	+0.27(+0.16%)
Mar 18, 2021	176.49	176.49	173.94	174.06	29,448	-3.35(-1.89%)
Mar 17, 2021	174.47	177.54	174.47	177.41	32,884	+1.71(+0.97%)
Mar 16, 2021	177.77	177.86	175.69	175.70	12,667	-1.91(-1.07%)
Mar 15, 2021	176.13	177.61	175.65	177.61	19,327	+1.96(+1.12%)
Mar 12, 2021	174.41	175.77	174.13	175.65	15,000	+0.27(+0.15%)
Mar 11, 2021	175.42	175.91	174.50	175.38	40,234	+1.68(+0.97%)
Mar 10, 2021	174.28	174.78	173.00	173.70	20,913	+1.39(+0.81%)
Mar 09, 2021	170.33	173.34	170.30	172.31	23,708	+4.88(+2.91%)
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%)
Oct 01, 2020	151.40	151.40	149.73	151.37	85,789	+2.02(+1.35%)
Sep 30, 2020	148.32	150.35	148.32	149.35	21,042	+1.53(+1.04%)
Sep 29, 2020	149.18	149.18	147.74	147.82	24,326	-0.97(-0.65%)
Sep 28, 2020	148.79	149.09	148.24	148.79	28,275	+2.37(+1.62%)
Sep 25, 2020	144.56	146.42	144.56	146.42	17,800	+1.58(+1.09%)
Sep 24, 2020	142.92	146.02	142.92	144.84	52,678	+0.83(+0.58%)
Sep 23, 2020	147.92	147.92	143.73	144.01	14,389	-3.79(-2.57%)
Sep 22, 2020	147.24	148.32	147.00	147.80	7,292	+0.24(+0.17%)
Sep 21, 2020	147.67	147.67	145.36	147.56	23,130	-1.42(-0.95%)
Sep 18, 2020	150.98	150.98	147.55	148.98	10,800	-0.21(-0.14%)
Sep 17, 2020	148.88	150.26	148.40	149.19	26,194	-1.92(-1.27%)
Sep 16, 2020	152.25	152.73	151.08	151.11	19,759	-0.91(-0.60%)
Sep 15, 2020	152.28	152.91	151.50	152.02	48,063	+1.26(+0.84%)
Sep 14, 2020	148.88	150.96	148.23	150.76	167,462	+3.21(+2.17%)
Sep 11, 2020	147.67	148.00	146.38	147.55	8,600	+0.75(+0.51%)
Sep 10, 2020	148.15	149.38	146.74	146.80	50,323	-0.71(-0.48%)
Sep 09, 2020	145.92	148.17	145.92	147.51	26,376	+3.51(+2.44%)
Sep 08, 2020	147.23	147.23	143.96	144.00	121,998	-5.71(-3.81%)
Sep 04, 2020	149.97	151.19	146.55	149.71	498,300	-0.20(-0.13%)
Sep 03, 2020	153.37	154.24	148.86	149.91	30,965	-4.68(-3.03%)
Sep 02, 2020	153.72	154.73	152.24	154.59	23,187	+1.35(+0.88%)
Sep 01, 2020	153.73	153.78	152.49	153.24	83,060	-0.79(-0.51%)
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.