US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 120.54 123.51 119.25 123.51 68,100 -1.61(-1.29%)
Feb 27, 2020 128.96 129.77 125.12 125.12 52,034 -5.77(-4.41%)
Feb 26, 2020 131.99 133.55 130.89 130.89 14,595 -0.85(-0.64%)
Feb 25, 2020 135.30 135.51 131.51 131.74 22,180 -3.39(-2.51%)
Feb 24, 2020 136.38 136.64 134.96 135.13 34,913 -4.15(-2.98%)
Feb 21, 2020 139.15 139.43 139.12 139.28 8,000 -0.54(-0.38%)
Feb 20, 2020 139.45 139.81 138.65 139.81 9,184 +0.11(+0.08%)
Feb 19, 2020 140.00 140.28 139.70 139.70 7,017 +0.70(+0.50%)
Feb 18, 2020 139.39 139.56 138.68 139.01 7,182 -0.39(-0.28%)
Feb 14, 2020 139.26 139.40 139.12 139.40 2,700 +0.24(+0.18%)
Feb 13, 2020 138.14 139.54 138.06 139.15 6,518 +0.63(+0.46%)
Feb 12, 2020 138.93 138.93 138.45 138.52 4,931 +0.20(+0.14%)
Feb 11, 2020 138.51 138.86 138.26 138.32 6,226 +0.00(+0.00%)
Feb 10, 2020 138.30 138.42 137.94 138.32 8,921 +0.78(+0.57%)
Feb 07, 2020 137.51 137.77 137.31 137.54 14,700 -0.28(-0.20%)
Feb 06, 2020 137.82 138.45 137.71 137.82 43,362 +0.33(+0.24%)
Feb 05, 2020 138.17 138.17 137.18 137.49 18,167 -0.54(-0.39%)
Feb 04, 2020 138.19 139.05 137.80 138.03 37,021 +2.08(+1.53%)
Feb 03, 2020 135.39 136.45 135.39 135.95 52,257 +1.43(+1.06%)
Jan 31, 2020 136.05 136.39 134.17 134.52 28,100 -1.56(-1.15%)
Jan 30, 2020 134.91 136.08 134.91 136.08 12,904 +1.35(+1.00%)
Jan 29, 2020 135.33 135.33 134.72 134.73 6,490 -0.32(-0.24%)
Jan 28, 2020 134.91 135.47 134.86 135.05 12,303 +0.48(+0.35%)
Jan 27, 2020 133.85 135.12 133.62 134.57 9,330 -1.15(-0.85%)
Jan 24, 2020 137.27 137.33 135.31 135.72 11,800 -1.13(-0.83%)
Jan 23, 2020 136.50 136.93 136.08 136.85 7,752 -0.39(-0.28%)
Jan 22, 2020 137.55 137.62 137.05 137.24 6,406 +0.35(+0.26%)
Jan 21, 2020 136.64 136.90 136.13 136.89 14,435 +0.32(+0.23%)
Jan 17, 2020 136.51 136.58 136.38 136.57 6,300 +0.39(+0.29%)
Jan 16, 2020 135.70 136.18 135.70 136.18 17,929 +0.62(+0.46%)
Jan 15, 2020 135.01 135.97 135.01 135.56 7,649 +0.65(+0.49%)
Jan 14, 2020 134.83 135.16 134.66 134.91 11,030 +0.32(+0.23%)
Jan 13, 2020 133.35 134.59 133.35 134.59 17,160 +1.52(+1.14%)
Jan 10, 2020 133.47 133.57 132.96 133.07 11,400 -0.23(-0.17%)
Jan 09, 2020 133.22 133.43 132.91 133.29 6,714 +0.42(+0.32%)
Jan 08, 2020 132.60 133.46 132.38 132.87 7,931 +0.72(+0.54%)
Jan 07, 2020 132.66 132.74 132.10 132.15 12,139 -0.66(-0.49%)
Jan 06, 2020 131.95 132.81 131.95 132.81 28,025 +0.29(+0.22%)
Jan 03, 2020 131.63 132.82 131.63 132.52 62,700 -0.33(-0.25%)
Jan 02, 2020 133.55 133.55 132.24 132.85 206,829 -0.33(-0.25%)
Dec 31, 2019 132.75 133.25 132.75 133.18 12,800 +0.16(+0.12%)
Dec 30, 2019 133.65 133.65 132.89 133.02 3,998 -0.78(-0.58%)
Dec 27, 2019 133.62 133.84 133.58 133.80 4,000 +0.57(+0.43%)
Dec 26, 2019 133.21 133.50 133.04 133.23 2,019 +0.11(+0.09%)
Dec 24, 2019 133.04 133.26 133.04 133.12 2,600 +0.15(+0.12%)
Dec 23, 2019 133.57 133.71 132.96 132.96 14,500 -0.20(-0.15%)
Dec 20, 2019 132.94 133.74 132.94 133.16 14,600 +0.63(+0.48%)
Dec 19, 2019 132.34 132.53 132.12 132.53 7,184 +0.57(+0.43%)
Dec 18, 2019 131.74 131.97 131.60 131.96 3,173 +0.40(+0.30%)
Dec 17, 2019 131.61 131.84 131.28 131.56 6,029 -0.06(-0.04%)
Dec 16, 2019 131.49 131.95 131.49 131.62 7,061 -0.14(-0.10%)
Dec 13, 2019 131.17 131.82 131.14 131.76 8,700 +0.24(+0.18%)
Dec 12, 2019 131.10 132.07 131.06 131.52 13,170 +0.48(+0.37%)
Dec 11, 2019 131.00 131.21 130.85 131.04 5,398 +0.43(+0.33%)
Dec 10, 2019 130.91 130.96 130.53 130.61 3,845 -0.35(-0.27%)
Dec 09, 2019 130.74 131.20 130.74 130.97 6,018 +0.23(+0.17%)
Dec 06, 2019 130.90 131.15 130.74 130.74 3,200 +0.62(+0.48%)
Dec 05, 2019 129.91 130.30 129.48 130.12 8,511 +0.39(+0.30%)
Dec 04, 2019 129.05 129.79 129.05 129.73 9,034 +1.03(+0.80%)
Dec 03, 2019 128.67 128.70 128.14 128.70 11,575 -0.56(-0.43%)
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.