US Consumer Goods Ishares ETF (NY: IYK )

152.67 USD +0.02 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 124.25 125.01 123.39 124.60 10,700 +0.16(+0.13%)
May 28, 2020 125.71 125.71 124.31 124.44 3,953 -0.14(-0.11%)
May 27, 2020 123.69 124.58 122.52 124.58 9,214 +2.56(+2.10%)
May 26, 2020 123.00 123.34 121.91 122.02 15,906 +1.46(+1.21%)
May 22, 2020 120.10 120.56 120.07 120.56 4,600 +0.38(+0.32%)
May 21, 2020 120.43 120.78 119.55 120.18 4,683 -0.58(-0.48%)
May 20, 2020 120.35 120.87 120.29 120.76 12,446 +1.56(+1.31%)
May 19, 2020 120.77 120.77 119.20 119.20 22,097 -1.40(-1.16%)
May 18, 2020 120.55 121.19 120.28 120.60 6,594 +3.03(+2.58%)
May 15, 2020 116.22 118.14 115.96 117.57 7,300 +1.07(+0.92%)
May 14, 2020 115.26 116.68 114.45 116.50 9,023 +0.11(+0.09%)
May 13, 2020 117.91 117.91 115.71 116.39 8,327 -1.85(-1.56%)
May 12, 2020 120.44 120.57 118.24 118.24 8,794 -1.61(-1.34%)
May 11, 2020 119.68 120.51 119.18 119.85 6,868 -0.53(-0.44%)
May 08, 2020 118.55 120.60 118.55 120.38 19,500 +3.40(+2.91%)
May 07, 2020 117.97 117.97 116.73 116.98 15,211 +0.19(+0.16%)
May 06, 2020 118.12 118.24 116.78 116.79 10,551 -0.72(-0.61%)
May 05, 2020 118.22 118.89 117.51 117.51 11,944 +0.57(+0.49%)
May 04, 2020 116.09 117.11 115.80 116.94 25,973 +0.06(+0.05%)
May 01, 2020 118.00 118.59 116.63 116.88 11,300 -2.77(-2.31%)
Apr 30, 2020 120.80 120.81 118.95 119.65 18,187 -1.67(-1.38%)
Apr 29, 2020 122.17 122.40 120.95 121.32 11,893 +0.75(+0.62%)
Apr 28, 2020 121.74 121.74 120.19 120.57 15,530 +0.84(+0.70%)
Apr 27, 2020 118.89 120.04 118.46 119.73 14,802 +2.04(+1.73%)
Apr 24, 2020 116.76 117.93 116.63 117.69 11,500 +1.44(+1.24%)
Apr 23, 2020 117.30 117.75 116.16 116.25 8,654 -0.59(-0.50%)
Apr 22, 2020 117.27 117.27 116.03 116.84 5,850 +1.43(+1.24%)
Apr 21, 2020 116.16 117.05 115.33 115.41 19,346 -3.39(-2.85%)
Apr 20, 2020 119.65 120.65 118.80 118.80 9,559 -2.35(-1.94%)
Apr 17, 2020 120.96 121.41 119.72 121.15 23,600 +2.67(+2.25%)
Apr 16, 2020 118.25 118.93 116.96 118.48 20,188 +0.33(+0.28%)
Apr 15, 2020 118.01 118.65 117.18 118.15 43,739 -1.93(-1.61%)
Apr 14, 2020 117.67 120.28 117.67 120.08 19,008 +4.70(+4.07%)
Apr 13, 2020 116.22 116.22 114.27 115.38 21,772 -1.15(-0.99%)
Apr 09, 2020 116.67 118.37 116.09 116.53 77,200 +1.73(+1.51%)
Apr 08, 2020 113.14 115.31 112.54 114.80 89,233 +2.58(+2.30%)
Apr 07, 2020 115.48 115.69 112.22 112.22 42,876 +0.10(+0.09%)
Apr 06, 2020 111.01 112.93 109.58 112.12 26,100 +4.97(+4.64%)
Apr 03, 2020 106.71 108.02 105.68 107.15 17,600 +0.44(+0.41%)
Apr 02, 2020 103.44 106.94 103.44 106.71 81,474 +2.02(+1.93%)
Apr 01, 2020 104.66 106.93 103.96 104.69 88,414 -3.51(-3.24%)
Mar 31, 2020 110.19 110.64 108.15 108.20 29,154 -2.05(-1.86%)
Mar 30, 2020 108.26 110.63 107.81 110.25 32,927 +3.20(+2.99%)
Mar 27, 2020 105.53 109.68 105.32 107.05 51,900 -1.05(-0.97%)
Mar 26, 2020 103.42 108.65 103.42 108.10 27,010 +5.48(+5.34%)
Mar 25, 2020 103.66 105.62 100.64 102.62 52,919 +1.60(+1.58%)
Mar 24, 2020 97.87 101.34 97.87 101.02 30,904 +7.61(+8.15%)
Mar 23, 2020 96.08 96.72 92.00 93.41 72,443 -3.03(-3.14%)
Mar 20, 2020 102.93 102.93 96.22 96.44 39,900 -6.09(-5.94%)
Mar 19, 2020 102.28 104.07 99.64 102.53 93,369 +0.84(+0.83%)
Mar 18, 2020 103.85 106.14 98.04 101.69 107,720 -7.24(-6.65%)
Mar 17, 2020 104.42 109.78 102.63 108.93 39,579 +6.00(+5.83%)
Mar 16, 2020 99.25 108.98 97.12 102.93 59,434 -10.47(-9.23%)
Mar 13, 2020 111.54 113.40 106.00 113.40 33,200 +7.38(+6.96%)
Mar 12, 2020 112.06 112.06 105.92 106.02 102,816 -11.86(-10.06%)
Mar 11, 2020 120.39 120.97 116.64 117.88 31,021 -6.07(-4.90%)
Mar 10, 2020 123.24 124.11 118.42 123.95 59,342 +4.59(+3.85%)
Mar 09, 2020 118.64 122.43 115.36 119.36 36,522 -8.07(-6.33%)
Mar 06, 2020 125.40 128.08 124.99 127.43 11,000 -1.89(-1.46%)
Mar 05, 2020 129.88 130.48 128.53 129.32 7,367 -3.65(-2.75%)
Mar 04, 2020 129.21 132.97 129.04 132.97 44,473 +5.42(+4.25%)
Mar 03, 2020 129.77 131.61 126.61 127.55 56,357 -1.53(-1.19%)
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.