US Consumer Goods Ishares ETF (NY: IYK )

163.54 USD -1.48 (-0.90%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 114.94 115.32 114.66 115.03 18,650 +0.56(+0.49%)
May 31, 2018 115.58 115.58 114.09 114.47 63,777 -1.13(-0.98%)
May 30, 2018 114.76 115.79 114.53 115.60 116,061 +1.21(+1.06%)
May 29, 2018 114.36 114.83 113.95 114.39 26,924 -0.56(-0.49%)
May 25, 2018 114.95 114.95 114.95 0 +0.21(+0.18%)
May 24, 2018 114.59 114.85 114.20 114.74 36,780 -0.02(-0.02%)
May 23, 2018 114.09 114.82 114.09 114.76 25,082 +0.50(+0.44%)
May 22, 2018 114.95 115.20 114.15 114.26 12,017 -0.36(-0.31%)
May 21, 2018 114.60 115.00 114.56 114.62 101,550 +0.51(+0.45%)
May 18, 2018 114.31 114.31 113.62 114.11 168,054 -0.38(-0.33%)
May 17, 2018 114.03 114.56 114.03 114.49 9,907 +0.59(+0.52%)
May 16, 2018 113.15 114.11 113.15 113.90 9,714 +0.91(+0.80%)
May 15, 2018 112.90 113.28 112.49 112.99 21,103 -0.55(-0.48%)
May 14, 2018 114.09 114.09 113.39 113.54 19,242 -0.26(-0.23%)
May 11, 2018 114.19 114.49 113.58 113.80 57,108 -0.22(-0.19%)
May 10, 2018 113.53 114.29 113.45 114.02 21,152 +0.92(+0.81%)
May 09, 2018 112.84 113.35 112.54 113.10 30,368 +0.44(+0.39%)
May 08, 2018 113.06 113.06 112.27 112.66 52,596 -0.59(-0.52%)
May 07, 2018 113.59 113.64 113.00 113.25 306,990 -0.05(-0.04%)
May 04, 2018 111.50 113.67 111.46 113.30 19,028 +1.62(+1.45%)
May 03, 2018 111.76 111.98 111.06 111.68 51,846 -0.26(-0.23%)
May 02, 2018 113.25 113.33 111.77 111.94 24,861 -1.43(-1.26%)
May 01, 2018 113.49 113.52 112.55 113.37 29,322 -0.70(-0.61%)
Apr 30, 2018 115.31 115.55 114.00 114.07 68,877 -1.04(-0.90%)
Apr 27, 2018 114.54 115.45 114.54 115.11 110,169 +0.44(+0.39%)
Apr 26, 2018 114.11 114.87 113.65 114.67 20,576 +0.97(+0.85%)
Apr 25, 2018 113.54 114.05 113.41 113.70 124,132 -0.19(-0.17%)
Apr 24, 2018 115.07 115.07 113.18 113.89 21,603 -0.91(-0.79%)
Apr 23, 2018 114.78 115.00 114.36 114.80 26,067 +0.09(+0.08%)
Apr 20, 2018 116.47 116.47 114.56 114.71 30,863 -1.94(-1.66%)
Apr 19, 2018 118.75 118.75 116.14 116.65 35,285 -3.48(-2.90%)
Apr 18, 2018 121.00 121.06 120.06 120.13 9,812 -0.93(-0.77%)
Apr 17, 2018 121.05 121.45 120.77 121.06 11,322 +0.34(+0.28%)
Apr 16, 2018 120.25 121.07 120.04 120.72 11,578 +0.84(+0.70%)
Apr 13, 2018 120.17 120.17 119.59 119.88 9,213 +0.24(+0.20%)
Apr 12, 2018 120.23 120.35 119.56 119.64 15,038 -0.13(-0.11%)
Apr 11, 2018 119.93 120.23 119.68 119.77 12,587 -0.40(-0.33%)
Apr 10, 2018 120.28 120.54 119.49 120.17 21,221 +0.99(+0.83%)
Apr 09, 2018 119.91 120.50 119.18 119.18 95,926 -0.15(-0.13%)
Apr 06, 2018 120.38 121.01 118.62 119.33 27,082 -1.62(-1.34%)
Apr 05, 2018 120.44 121.21 120.34 120.95 8,704 +0.87(+0.72%)
Apr 04, 2018 116.65 120.28 116.65 120.08 17,327 +2.14(+1.81%)
Apr 03, 2018 116.73 118.20 116.48 117.94 28,501 +1.96(+1.69%)
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.