US Consumer Goods Ishares ETF (NY: IYK )

163.55 USD -1.47 (-0.89%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 136.05 136.39 134.17 134.52 28,100 -1.56(-1.15%)
Jan 30, 2020 134.91 136.08 134.91 136.08 12,904 +1.35(+1.00%)
Jan 29, 2020 135.33 135.33 134.72 134.73 6,490 -0.32(-0.24%)
Jan 28, 2020 134.91 135.47 134.86 135.05 12,303 +0.48(+0.35%)
Jan 27, 2020 133.85 135.12 133.62 134.57 9,330 -1.15(-0.85%)
Jan 24, 2020 137.27 137.33 135.31 135.72 11,800 -1.13(-0.83%)
Jan 23, 2020 136.50 136.93 136.08 136.85 7,752 -0.39(-0.28%)
Jan 22, 2020 137.55 137.62 137.05 137.24 6,406 +0.35(+0.26%)
Jan 21, 2020 136.64 136.90 136.13 136.89 14,435 +0.32(+0.23%)
Jan 17, 2020 136.51 136.58 136.38 136.57 6,300 +0.39(+0.29%)
Jan 16, 2020 135.70 136.18 135.70 136.18 17,929 +0.62(+0.46%)
Jan 15, 2020 135.01 135.97 135.01 135.56 7,649 +0.65(+0.49%)
Jan 14, 2020 134.83 135.16 134.66 134.91 11,030 +0.32(+0.23%)
Jan 13, 2020 133.35 134.59 133.35 134.59 17,160 +1.52(+1.14%)
Jan 10, 2020 133.47 133.57 132.96 133.07 11,400 -0.23(-0.17%)
Jan 09, 2020 133.22 133.43 132.91 133.29 6,714 +0.42(+0.32%)
Jan 08, 2020 132.60 133.46 132.38 132.87 7,931 +0.72(+0.54%)
Jan 07, 2020 132.66 132.74 132.10 132.15 12,139 -0.66(-0.49%)
Jan 06, 2020 131.95 132.81 131.95 132.81 28,025 +0.29(+0.22%)
Jan 03, 2020 131.63 132.82 131.63 132.52 62,700 -0.33(-0.25%)
Jan 02, 2020 133.55 133.55 132.24 132.85 206,829 -0.33(-0.25%)
Dec 31, 2019 132.75 133.25 132.75 133.18 12,800 +0.16(+0.12%)
Dec 30, 2019 133.65 133.65 132.89 133.02 3,998 -0.78(-0.58%)
Dec 27, 2019 133.62 133.84 133.58 133.80 4,000 +0.57(+0.43%)
Dec 26, 2019 133.21 133.50 133.04 133.23 2,019 +0.11(+0.09%)
Dec 24, 2019 133.04 133.26 133.04 133.12 2,600 +0.15(+0.12%)
Dec 23, 2019 133.57 133.71 132.96 132.96 14,500 -0.20(-0.15%)
Dec 20, 2019 132.94 133.74 132.94 133.16 14,600 +0.63(+0.48%)
Dec 19, 2019 132.34 132.53 132.12 132.53 7,184 +0.57(+0.43%)
Dec 18, 2019 131.74 131.97 131.60 131.96 3,173 +0.40(+0.30%)
Dec 17, 2019 131.61 131.84 131.28 131.56 6,029 -0.06(-0.04%)
Dec 16, 2019 131.49 131.95 131.49 131.62 7,061 -0.14(-0.10%)
Dec 13, 2019 131.17 131.82 131.14 131.76 8,700 +0.24(+0.18%)
Dec 12, 2019 131.10 132.07 131.06 131.52 13,170 +0.48(+0.37%)
Dec 11, 2019 131.00 131.21 130.85 131.04 5,398 +0.43(+0.33%)
Dec 10, 2019 130.91 130.96 130.53 130.61 3,845 -0.35(-0.27%)
Dec 09, 2019 130.74 131.20 130.74 130.97 6,018 +0.23(+0.17%)
Dec 06, 2019 130.90 131.15 130.74 130.74 3,200 +0.62(+0.48%)
Dec 05, 2019 129.91 130.30 129.48 130.12 8,511 +0.39(+0.30%)
Dec 04, 2019 129.05 129.79 129.05 129.73 9,034 +1.03(+0.80%)
Dec 03, 2019 128.67 128.70 128.14 128.70 11,575 -0.56(-0.43%)
Dec 02, 2019 129.37 129.37 128.64 129.26 14,642 +0.08(+0.06%)
Nov 29, 2019 129.49 129.49 129.18 129.18 3,400 -0.31(-0.24%)
Nov 27, 2019 129.22 129.57 129.07 129.49 12,000 +0.55(+0.43%)
Nov 26, 2019 128.08 128.94 128.08 128.94 5,237 +0.90(+0.70%)
Nov 25, 2019 127.80 128.04 127.77 128.04 3,305 +0.66(+0.52%)
Nov 22, 2019 126.96 127.52 126.89 127.38 3,500 +0.06(+0.05%)
Nov 21, 2019 128.07 128.16 127.26 127.32 15,109 -0.77(-0.60%)
Nov 20, 2019 128.25 128.63 127.78 128.09 22,687 -0.10(-0.08%)
Nov 19, 2019 128.58 128.58 128.03 128.19 7,183 -0.17(-0.13%)
Nov 18, 2019 127.78 128.75 127.78 128.36 17,189 +0.46(+0.36%)
Nov 15, 2019 127.94 127.94 127.34 127.90 64,700 +0.56(+0.44%)
Nov 14, 2019 127.45 127.69 127.09 127.34 6,294 -0.07(-0.05%)
Nov 13, 2019 126.80 127.51 126.80 127.41 16,421 +0.58(+0.46%)
Nov 12, 2019 127.01 127.01 126.61 126.83 5,922 +0.12(+0.09%)
Nov 11, 2019 126.65 126.81 126.63 126.71 5,831 -0.21(-0.17%)
Nov 08, 2019 126.72 126.92 126.48 126.92 7,500 +0.16(+0.13%)
Nov 07, 2019 127.50 127.50 126.69 126.76 10,076 -0.29(-0.23%)
Nov 06, 2019 126.64 127.19 126.41 127.05 7,315 +0.56(+0.44%)
Nov 05, 2019 126.42 126.73 126.41 126.49 24,377 +0.08(+0.07%)
Nov 04, 2019 127.71 127.71 126.15 126.41 8,305 -0.76(-0.60%)
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.