US Consumer Goods Ishares ETF (NY: IYK )

163.26 USD -1.16 (-0.71%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.