US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 125.81 126.59 125.81 126.49 10,878 +0.93(+0.74%)
Sep 27, 2019 126.07 126.10 125.01 125.56 6,600 -0.24(-0.19%)
Sep 26, 2019 125.53 126.12 125.31 125.80 6,317 +0.67(+0.54%)
Sep 25, 2019 125.59 125.59 124.83 125.13 5,307 +0.89(+0.71%)
Sep 24, 2019 124.93 124.93 124.06 124.24 12,027 -0.95(-0.76%)
Sep 23, 2019 124.63 125.61 124.63 125.19 11,884 +0.25(+0.20%)
Sep 20, 2019 125.73 125.73 124.93 124.93 10,600 -0.38(-0.30%)
Sep 19, 2019 125.49 125.63 125.30 125.32 4,187 -0.09(-0.07%)
Sep 18, 2019 125.39 125.61 124.66 125.41 17,828 -0.06(-0.05%)
Sep 17, 2019 124.86 125.67 124.86 125.47 6,642 +0.40(+0.32%)
Sep 16, 2019 125.37 125.45 124.88 125.07 7,461 -1.00(-0.79%)
Sep 13, 2019 126.67 126.89 126.07 126.07 8,200 -0.83(-0.65%)
Sep 12, 2019 127.06 127.27 126.82 126.90 8,516 +0.57(+0.45%)
Sep 11, 2019 125.84 126.40 125.84 126.33 5,813 +0.87(+0.70%)
Sep 10, 2019 125.73 125.73 125.08 125.46 4,805 -0.63(-0.50%)
Sep 09, 2019 126.01 126.18 125.88 126.09 6,286 +0.17(+0.14%)
Sep 06, 2019 125.65 126.05 125.52 125.92 5,400 +0.57(+0.45%)
Sep 05, 2019 125.95 125.95 125.35 125.35 9,275 +0.33(+0.26%)
Sep 04, 2019 124.31 125.04 124.14 125.02 7,097 +1.50(+1.21%)
Sep 03, 2019 122.60 123.53 122.60 123.52 10,865 +0.17(+0.14%)
Aug 30, 2019 123.93 124.04 123.06 123.35 10,100 +0.02(+0.02%)
Aug 29, 2019 123.47 124.10 122.69 123.33 9,076 +0.47(+0.38%)
Aug 28, 2019 121.58 122.91 121.57 122.86 6,112 +1.11(+0.91%)
Aug 27, 2019 123.02 123.42 121.56 121.75 11,529 -0.40(-0.33%)
Aug 26, 2019 121.97 122.60 121.93 122.15 7,754 +1.28(+1.06%)
Aug 23, 2019 123.16 123.87 120.56 120.87 11,100 -2.96(-2.39%)
Aug 22, 2019 123.46 124.12 122.99 123.83 13,549 +0.52(+0.42%)
Aug 21, 2019 123.28 123.36 123.01 123.31 17,668 +0.74(+0.60%)
Aug 20, 2019 123.35 123.35 122.57 122.57 9,622 -1.14(-0.92%)
Aug 19, 2019 123.41 123.94 123.30 123.71 9,487 +1.24(+1.01%)
Aug 16, 2019 121.19 122.47 121.19 122.47 15,900 +1.70(+1.41%)
Aug 15, 2019 120.86 121.10 120.32 120.77 41,399 +0.25(+0.21%)
Aug 14, 2019 121.77 121.99 120.22 120.52 12,034 -2.34(-1.91%)
Aug 13, 2019 122.67 123.51 122.01 122.86 8,451 +1.35(+1.11%)
Aug 12, 2019 122.03 122.03 121.17 121.51 7,599 -1.17(-0.96%)
Aug 09, 2019 123.67 124.04 121.91 122.68 12,800 -1.06(-0.85%)
Aug 08, 2019 121.96 123.90 121.94 123.74 13,382 +1.79(+1.47%)
Aug 07, 2019 120.28 122.20 119.21 121.95 19,196 +1.12(+0.93%)
Aug 06, 2019 120.44 121.01 119.98 120.83 6,327 +1.45(+1.22%)
Aug 05, 2019 121.74 121.74 119.21 119.38 15,491 -3.28(-2.67%)
Aug 02, 2019 122.72 123.19 122.29 122.66 18,200 -0.41(-0.33%)
Aug 01, 2019 124.64 125.69 122.94 123.07 22,163 -1.29(-1.04%)
Jul 31, 2019 125.94 125.94 123.12 124.36 20,034 -1.76(-1.39%)
Jul 30, 2019 126.10 126.50 126.03 126.12 32,595 +0.07(+0.06%)
Jul 29, 2019 125.56 126.08 125.56 126.05 7,248 +0.47(+0.37%)
Jul 26, 2019 124.95 125.64 124.62 125.58 5,200 +1.08(+0.87%)
Jul 25, 2019 124.33 124.79 124.20 124.50 6,805 -0.40(-0.32%)
Jul 24, 2019 125.07 125.16 124.78 124.90 5,953 -0.36(-0.29%)
Jul 23, 2019 125.04 125.38 124.88 125.26 5,722 +1.28(+1.04%)
Jul 22, 2019 124.83 124.92 123.92 123.98 7,605 -0.57(-0.46%)
Jul 19, 2019 125.37 125.77 124.55 124.55 11,200 -0.51(-0.41%)
Jul 18, 2019 124.50 125.47 124.31 125.06 87,899 +0.75(+0.60%)
Jul 17, 2019 124.58 124.69 124.31 124.31 12,420 -0.50(-0.40%)
Jul 16, 2019 124.32 124.84 124.32 124.81 12,615 +0.01(+0.01%)
Jul 15, 2019 124.74 124.84 124.49 124.80 12,057 +0.19(+0.15%)
Jul 12, 2019 123.85 124.65 123.85 124.61 8,400 +0.89(+0.72%)
Jul 11, 2019 123.69 123.74 123.20 123.72 6,893 +0.16(+0.13%)
Jul 10, 2019 123.32 123.84 123.32 123.56 8,393 +0.68(+0.56%)
Jul 09, 2019 123.24 123.24 122.48 122.88 5,616 -0.79(-0.64%)
Jul 08, 2019 123.54 123.83 123.37 123.67 38,787 -0.02(-0.02%)
Jul 05, 2019 123.81 123.81 122.49 123.69 27,500 -0.57(-0.46%)
Jul 03, 2019 123.31 124.38 123.31 124.26 3,700 +1.46(+1.19%)
Jul 02, 2019 122.37 122.80 122.00 122.80 23,090 +0.57(+0.47%)
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.