US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 118.95 118.95 118.95 0 -0.14(-0.12%)
Aug 30, 2018 119.85 119.85 118.86 119.09 15,841 -1.15(-0.96%)
Aug 29, 2018 120.11 120.50 119.97 120.24 12,305 +0.08(+0.07%)
Aug 28, 2018 120.87 120.87 120.04 120.16 19,292 -0.49(-0.41%)
Aug 27, 2018 120.45 120.77 120.21 120.65 15,072 +0.58(+0.48%)
Aug 24, 2018 119.95 120.20 119.61 120.07 13,200 +0.12(+0.10%)
Aug 23, 2018 120.28 120.28 119.84 119.95 6,890 -0.45(-0.37%)
Aug 22, 2018 121.07 121.07 120.29 120.40 35,864 -0.89(-0.73%)
Aug 21, 2018 121.66 121.70 120.96 121.29 15,478 -0.25(-0.21%)
Aug 20, 2018 121.17 121.63 121.17 121.54 13,962 +0.57(+0.47%)
Aug 17, 2018 120.25 121.19 120.24 120.97 12,400 +0.49(+0.41%)
Aug 16, 2018 120.16 120.90 120.10 120.48 11,068 +0.88(+0.74%)
Aug 15, 2018 119.40 119.69 118.81 119.60 22,141 -0.22(-0.18%)
Aug 14, 2018 119.42 120.05 119.32 119.82 14,706 +0.55(+0.46%)
Aug 13, 2018 119.85 119.85 118.87 119.27 11,644 -0.60(-0.50%)
Aug 10, 2018 120.12 120.24 119.67 119.87 10,000 -0.69(-0.57%)
Aug 09, 2018 120.66 120.92 120.56 120.56 9,074 -0.18(-0.15%)
Aug 08, 2018 121.36 121.36 120.74 120.74 11,007 -0.74(-0.61%)
Aug 07, 2018 121.63 121.63 120.95 121.48 13,150 -0.14(-0.12%)
Aug 06, 2018 121.71 122.02 121.60 121.62 8,184 -0.18(-0.15%)
Aug 03, 2018 120.65 121.94 120.65 121.80 13,300 +1.27(+1.05%)
Aug 02, 2018 119.10 120.54 119.10 120.53 25,560 +1.51(+1.27%)
Aug 01, 2018 119.73 119.73 118.88 119.02 21,914 -1.23(-1.02%)
Jul 31, 2018 119.54 120.25 119.30 120.25 310,614 +1.05(+0.88%)
Jul 30, 2018 119.55 119.61 119.08 119.20 16,138 -0.49(-0.41%)
Jul 27, 2018 119.77 120.23 119.39 119.69 19,800 -0.36(-0.30%)
Jul 26, 2018 120.11 120.81 120.03 120.05 9,874 +0.09(+0.08%)
Jul 25, 2018 119.17 120.10 118.92 119.96 13,885 +0.60(+0.50%)
Jul 24, 2018 119.33 119.79 119.17 119.36 14,952 -0.37(-0.31%)
Jul 23, 2018 120.28 120.28 119.53 119.73 3,718 -0.73(-0.61%)
Jul 20, 2018 119.98 120.57 119.98 120.46 8,149 +0.21(+0.17%)
Jul 19, 2018 119.60 120.57 119.26 120.25 47,078 -0.10(-0.08%)
Jul 18, 2018 120.78 120.98 120.01 120.35 530,052 -0.61(-0.50%)
Jul 17, 2018 119.70 121.03 119.70 120.96 31,127 +1.21(+1.01%)
Jul 16, 2018 120.20 120.20 119.63 119.75 9,448 -0.59(-0.49%)
Jul 13, 2018 119.97 120.43 119.97 120.34 7,929 +0.32(+0.27%)
Jul 12, 2018 120.37 120.38 119.70 120.02 14,435 +0.00(+0.00%)
Jul 11, 2018 120.07 120.19 119.68 120.02 18,991 -0.50(-0.41%)
Jul 10, 2018 119.89 120.56 119.59 120.52 18,024 +1.17(+0.98%)
Jul 09, 2018 119.59 119.76 119.21 119.35 21,926 -0.07(-0.06%)
Jul 06, 2018 119.10 119.88 118.86 119.42 20,729 +0.36(+0.30%)
Jul 05, 2018 118.03 119.06 117.97 119.06 24,738 +1.67(+1.42%)
Jul 03, 2018 117.39 117.39 117.39 0 -0.46(-0.39%)
Jul 02, 2018 117.87 118.04 117.00 117.85 36,082 -0.42(-0.36%)
Jun 29, 2018 118.68 119.11 118.27 118.27 60,982 +0.29(+0.25%)
Jun 28, 2018 117.32 118.10 117.32 117.98 15,433 +0.69(+0.59%)
Jun 27, 2018 117.96 118.65 117.24 117.29 23,086 -0.77(-0.65%)
Jun 26, 2018 118.43 118.43 118.02 118.06 10,790 -0.85(-0.71%)
Jun 25, 2018 118.65 119.04 118.24 118.91 20,214 -0.30(-0.25%)
Jun 22, 2018 119.18 119.45 118.98 119.21 9,677 +0.44(+0.37%)
Jun 21, 2018 119.68 119.68 118.60 118.77 10,770 -0.67(-0.56%)
Jun 20, 2018 119.70 119.70 119.02 119.44 15,778 +0.09(+0.08%)
Jun 19, 2018 119.47 118.75 119.35 17,321 -0.27(-0.23%)
Jun 18, 2018 120.27 120.27 119.18 119.62 16,165 -1.11(-0.92%)
Jun 15, 2018 120.76 119.52 120.73 33,011 +1.21(+1.01%)
Jun 14, 2018 119.38 119.63 119.20 119.52 24,470 +0.39(+0.33%)
Jun 13, 2018 119.85 119.85 118.85 119.13 331,104 -0.59(-0.49%)
Jun 12, 2018 119.50 119.85 119.17 119.72 14,236 +0.41(+0.34%)
Jun 11, 2018 118.52 119.48 118.52 119.31 24,659 +0.91(+0.77%)
Jun 08, 2018 116.97 118.44 116.97 118.40 15,432 +1.44(+1.23%)
Jun 07, 2018 116.30 117.52 116.30 116.96 22,359 +0.46(+0.39%)
Jun 06, 2018 116.50 116.50 18,412 +0.72(+0.62%)
Jun 05, 2018 115.95 115.95 115.40 115.78 12,889 -0.13(-0.11%)
Jun 04, 2018 115.71 115.96 115.50 115.91 27,307 +0.88(+0.77%)
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.