US Consumer Goods Ishares ETF (NY: IYK )

183.91 USD +0.88 (+0.48%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 129.49 129.49 129.18 129.18 3,400 -0.31(-0.24%)
Nov 27, 2019 129.22 129.57 129.07 129.49 12,000 +0.55(+0.43%)
Nov 26, 2019 128.08 128.94 128.08 128.94 5,237 +0.90(+0.70%)
Nov 25, 2019 127.80 128.04 127.77 128.04 3,305 +0.66(+0.52%)
Nov 22, 2019 126.96 127.52 126.89 127.38 3,500 +0.06(+0.05%)
Nov 21, 2019 128.07 128.16 127.26 127.32 15,109 -0.77(-0.60%)
Nov 20, 2019 128.25 128.63 127.78 128.09 22,687 -0.10(-0.08%)
Nov 19, 2019 128.58 128.58 128.03 128.19 7,183 -0.17(-0.13%)
Nov 18, 2019 127.78 128.75 127.78 128.36 17,189 +0.46(+0.36%)
Nov 15, 2019 127.94 127.94 127.34 127.90 64,700 +0.56(+0.44%)
Nov 14, 2019 127.45 127.69 127.09 127.34 6,294 -0.07(-0.05%)
Nov 13, 2019 126.80 127.51 126.80 127.41 16,421 +0.58(+0.46%)
Nov 12, 2019 127.01 127.01 126.61 126.83 5,922 +0.12(+0.09%)
Nov 11, 2019 126.65 126.81 126.63 126.71 5,831 -0.21(-0.17%)
Nov 08, 2019 126.72 126.92 126.48 126.92 7,500 +0.16(+0.13%)
Nov 07, 2019 127.50 127.50 126.69 126.76 10,076 -0.29(-0.23%)
Nov 06, 2019 126.64 127.19 126.41 127.05 7,315 +0.56(+0.44%)
Nov 05, 2019 126.42 126.73 126.41 126.49 24,377 +0.08(+0.07%)
Nov 04, 2019 127.71 127.71 126.15 126.41 8,305 -0.76(-0.60%)
Nov 01, 2019 126.74 127.69 126.74 127.17 14,900 +0.37(+0.30%)
Oct 31, 2019 127.25 127.81 126.35 126.79 6,422 -0.57(-0.45%)
Oct 30, 2019 126.89 127.48 126.57 127.37 10,402 +0.59(+0.46%)
Oct 29, 2019 127.14 127.22 126.73 126.78 12,041 -0.02(-0.02%)
Oct 28, 2019 127.49 127.49 126.68 126.80 4,317 -0.38(-0.30%)
Oct 25, 2019 126.99 127.45 126.90 127.18 11,200 -0.15(-0.11%)
Oct 24, 2019 127.51 127.51 127.08 127.33 5,063 +0.33(+0.26%)
Oct 23, 2019 126.52 127.00 126.52 127.00 4,364 +0.33(+0.26%)
Oct 22, 2019 127.36 127.36 126.64 126.67 4,739 +0.08(+0.06%)
Oct 21, 2019 126.43 126.66 126.33 126.59 5,132 +0.28(+0.22%)
Oct 18, 2019 125.68 126.54 125.68 126.31 5,400 +0.39(+0.31%)
Oct 17, 2019 125.97 126.28 125.70 125.92 5,759 +0.58(+0.46%)
Oct 16, 2019 125.01 125.35 125.01 125.34 4,479 +0.26(+0.21%)
Oct 15, 2019 125.42 125.42 124.91 125.08 15,177 -0.11(-0.09%)
Oct 14, 2019 125.08 125.22 125.08 125.19 3,059 -0.18(-0.14%)
Oct 11, 2019 125.13 126.14 125.13 125.37 24,400 +0.56(+0.45%)
Oct 10, 2019 124.30 125.00 124.15 124.81 10,044 +0.42(+0.34%)
Oct 09, 2019 124.16 124.65 123.97 124.39 4,732 +0.85(+0.69%)
Oct 08, 2019 123.99 124.57 123.48 123.54 16,806 -1.63(-1.30%)
Oct 07, 2019 125.48 125.90 124.93 125.17 8,536 -0.77(-0.61%)
Oct 04, 2019 124.93 125.94 124.66 125.94 6,200 +1.84(+1.48%)
Oct 03, 2019 123.51 124.31 122.51 124.10 12,530 +0.85(+0.69%)
Oct 02, 2019 125.00 125.20 122.69 123.25 9,532 -2.54(-2.02%)
Oct 01, 2019 127.02 127.02 125.55 125.79 6,335 -0.70(-0.55%)
Sep 30, 2019 125.81 126.59 125.81 126.49 10,878 +0.93(+0.74%)
Sep 27, 2019 126.07 126.10 125.01 125.56 6,600 -0.24(-0.19%)
Sep 26, 2019 125.53 126.12 125.31 125.80 6,317 +0.67(+0.54%)
Sep 25, 2019 125.59 125.59 124.83 125.13 5,307 +0.89(+0.71%)
Sep 24, 2019 124.93 124.93 124.06 124.24 12,027 -0.95(-0.76%)
Sep 23, 2019 124.63 125.61 124.63 125.19 11,884 +0.25(+0.20%)
Sep 20, 2019 125.73 125.73 124.93 124.93 10,600 -0.38(-0.30%)
Sep 19, 2019 125.49 125.63 125.30 125.32 4,187 -0.09(-0.07%)
Sep 18, 2019 125.39 125.61 124.66 125.41 17,828 -0.06(-0.05%)
Sep 17, 2019 124.86 125.67 124.86 125.47 6,642 +0.40(+0.32%)
Sep 16, 2019 125.37 125.45 124.88 125.07 7,461 -1.00(-0.79%)
Sep 13, 2019 126.67 126.89 126.07 126.07 8,200 -0.83(-0.65%)
Sep 12, 2019 127.06 127.27 126.82 126.90 8,516 +0.57(+0.45%)
Sep 11, 2019 125.84 126.40 125.84 126.33 5,813 +0.87(+0.70%)
Sep 10, 2019 125.73 125.73 125.08 125.46 4,805 -0.63(-0.50%)
Sep 09, 2019 126.01 126.18 125.88 126.09 6,286 +0.17(+0.14%)
Sep 06, 2019 125.65 126.05 125.52 125.92 5,400 +0.57(+0.45%)
Sep 05, 2019 125.95 125.95 125.35 125.35 9,275 +0.33(+0.26%)
Sep 04, 2019 124.31 125.04 124.14 125.02 7,097 +1.50(+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.