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 (%)
Feb 28, 2018 122.75 122.75 120.81 120.81 15,900 -1.75(-1.43%)
Feb 27, 2018 124.26 124.39 122.56 122.56 9,852 -1.69(-1.36%)
Feb 26, 2018 123.61 124.34 123.25 124.25 75,713 +1.11(+0.90%)
Feb 23, 2018 122.17 123.14 122.17 123.14 5,950 +1.17(+0.96%)
Feb 22, 2018 121.76 121.97 12,548 +0.22(+0.18%)
Feb 21, 2018 122.80 123.61 121.75 121.75 12,924 -0.97(-0.79%)
Feb 20, 2018 123.57 123.57 122.57 122.72 12,652 -1.59(-1.28%)
Feb 16, 2018 124.31 124.31 124.31 0 -0.09(-0.07%)
Feb 15, 2018 123.40 124.40 122.77 124.40 137,265 +1.55(+1.26%)
Feb 14, 2018 121.62 122.98 121.21 122.85 21,765 +0.50(+0.41%)
Feb 13, 2018 121.77 122.48 121.60 122.35 14,151 +0.08(+0.07%)
Feb 12, 2018 121.41 122.83 121.23 122.27 38,874 +1.66(+1.38%)
Feb 09, 2018 120.87 121.36 117.94 120.61 59,659 +0.50(+0.42%)
Feb 08, 2018 123.55 123.55 120.11 120.11 34,690 -3.41(-2.76%)
Feb 07, 2018 123.38 125.35 123.37 123.52 27,756 -0.03(-0.02%)
Feb 06, 2018 119.83 123.70 119.04 123.55 76,188 +0.11(+0.09%)
Feb 05, 2018 125.54 125.94 122.10 123.44 30,822 -2.56(-2.03%)
Feb 02, 2018 128.31 128.31 126.00 126.00 26,197 -2.39(-1.86%)
Feb 01, 2018 128.43 128.96 128.18 128.39 66,295 -0.74(-0.57%)
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%)
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.