US Consumer Goods Ishares ETF (NY: IYK )

163.51 USD +0.20 (+0.12%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 129.59 129.61 128.59 129.13 89,156 +0.20(+0.16%)
Jan 30, 2018 128.82 129.39 128.82 128.93 15,657 -0.46(-0.36%)
Jan 29, 2018 130.38 130.38 129.39 129.39 20,771 -0.95(-0.73%)
Jan 26, 2018 129.62 130.36 129.62 130.34 15,653 +0.71(+0.55%)
Jan 25, 2018 130.70 130.70 129.27 129.63 23,690 -1.01(-0.77%)
Jan 24, 2018 130.72 130.93 130.44 130.64 15,437 +0.11(+0.08%)
Jan 23, 2018 130.44 130.58 130.19 130.53 9,540 -0.02(-0.02%)
Jan 22, 2018 129.91 130.56 129.91 130.55 6,305 +0.49(+0.38%)
Jan 19, 2018 128.78 130.06 128.78 130.06 20,371 +1.69(+1.32%)
Jan 18, 2018 128.80 128.80 128.24 128.37 22,088 -0.48(-0.38%)
Jan 17, 2018 127.87 129.33 127.87 128.86 17,124 +1.26(+0.98%)
Jan 16, 2018 128.24 128.66 127.49 127.60 29,891 -0.16(-0.13%)
Jan 12, 2018 127.76 127.76 127.76 0 +0.10(+0.08%)
Jan 11, 2018 127.72 127.79 127.50 127.66 26,605 +0.24(+0.19%)
Jan 10, 2018 127.81 127.81 127.03 127.42 47,128 -0.69(-0.54%)
Jan 09, 2018 128.35 128.55 128.10 128.11 10,547 -0.17(-0.13%)
Jan 08, 2018 127.66 128.40 127.66 128.28 24,551 +0.57(+0.44%)
Jan 05, 2018 127.42 127.75 127.29 127.71 26,878 +0.46(+0.37%)
Jan 04, 2018 126.78 127.55 126.78 127.25 18,673 +0.63(+0.50%)
Jan 03, 2018 126.67 126.88 126.49 126.62 10,053 +0.07(+0.05%)
Jan 02, 2018 126.94 126.94 126.47 126.55 27,089 -0.18(-0.14%)
Dec 29, 2017 126.73 126.73 126.73 0 -0.17(-0.13%)
Dec 28, 2017 127.02 127.02 126.61 126.90 12,569 +0.07(+0.05%)
Dec 27, 2017 127.12 127.33 126.83 126.83 6,473 -0.19(-0.15%)
Dec 26, 2017 126.74 127.21 126.74 127.02 26,178 +0.13(+0.10%)
Dec 22, 2017 126.81 127.05 126.81 126.89 14,172 -0.11(-0.09%)
Dec 21, 2017 126.97 127.35 126.86 127.00 27,734 +0.15(+0.12%)
Dec 20, 2017 127.26 127.26 126.36 126.85 26,198 -0.30(-0.24%)
Dec 19, 2017 127.37 127.62 127.15 127.15 17,860 -0.52(-0.41%)
Dec 18, 2017 127.89 128.39 127.63 127.67 7,507 +0.26(+0.20%)
Dec 15, 2017 126.74 127.48 126.74 127.41 208,163 +1.17(+0.93%)
Dec 14, 2017 126.62 126.77 126.24 126.24 21,968 -0.34(-0.27%)
Dec 13, 2017 126.08 126.91 126.08 126.58 26,340 +0.64(+0.51%)
Dec 12, 2017 125.92 126.37 125.74 125.94 19,310 +0.10(+0.08%)
Dec 11, 2017 125.67 125.84 125.34 125.84 18,705 +0.11(+0.09%)
Dec 08, 2017 125.74 125.74 125.27 125.73 15,596 +0.27(+0.22%)
Dec 07, 2017 125.76 126.04 125.43 125.46 21,789 -0.48(-0.38%)
Dec 06, 2017 125.54 126.10 125.54 125.94 41,701 +0.43(+0.34%)
Dec 05, 2017 125.68 125.78 125.33 125.51 101,857 -0.35(-0.28%)
Dec 04, 2017 125.45 125.45 125.45 125.86 28,383 +0.86(+0.69%)
Dec 01, 2017 124.65 125.01 123.43 125.00 33,147 +0.23(+0.18%)
Nov 30, 2017 124.36 125.21 124.19 124.77 33,803 +0.53(+0.43%)
Nov 29, 2017 124.00 124.46 124.00 124.24 21,784 +0.29(+0.23%)
Nov 28, 2017 123.13 123.99 123.13 123.95 37,049 +1.00(+0.81%)
Nov 27, 2017 122.79 123.07 122.76 122.95 4,743 +0.05(+0.04%)
Nov 24, 2017 122.90 122.94 122.78 122.90 2,382 +0.19(+0.15%)
Nov 22, 2017 122.92 122.99 122.48 122.71 13,253 -0.11(-0.09%)
Nov 21, 2017 122.65 123.21 122.59 122.82 68,642 +0.41(+0.33%)
Nov 20, 2017 122.21 122.69 122.21 122.41 98,131 +0.22(+0.18%)
Nov 17, 2017 122.02 122.27 122.02 122.19 11,698 +0.06(+0.05%)
Nov 16, 2017 121.68 122.51 121.68 122.13 47,081 +0.99(+0.82%)
Nov 15, 2017 121.67 121.67 121.09 121.14 12,611 -0.96(-0.79%)
Nov 14, 2017 121.41 122.17 121.41 122.10 10,366 +0.40(+0.33%)
Nov 13, 2017 120.80 121.74 120.80 121.70 58,974 +0.87(+0.72%)
Nov 10, 2017 119.82 120.95 119.82 120.83 60,723 +0.72(+0.60%)
Nov 09, 2017 119.75 120.16 119.54 120.11 44,020 -0.13(-0.11%)
Nov 08, 2017 119.42 120.26 119.42 120.24 12,441 +1.16(+0.97%)
Nov 07, 2017 118.55 119.11 118.42 119.08 32,136 +0.53(+0.45%)
Nov 06, 2017 119.31 119.31 118.51 118.55 20,149 -0.71(-0.60%)
Nov 03, 2017 119.59 119.68 119.22 119.26 10,842 -0.31(-0.26%)
Nov 02, 2017 120.28 120.28 119.20 119.57 8,232 -1.10(-0.91%)
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.