US Consumer Goods Ishares ETF (NY: IYK )

144.84 USD UNCHANGED
Streaming Delayed Price Updated: 9:05 AM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 142.92 146.02 142.92 144.84 52,678 +0.83(+0.58%)
Sep 23, 2020 147.92 147.92 143.73 144.01 14,389 -3.79(-2.57%)
Sep 22, 2020 147.24 148.32 147.00 147.80 7,292 +0.24(+0.17%)
Sep 21, 2020 147.67 147.67 145.36 147.56 23,130 -1.42(-0.95%)
Sep 18, 2020 150.98 150.98 147.55 148.98 10,800 -0.21(-0.14%)
Sep 17, 2020 148.88 150.26 148.40 149.19 26,194 -1.92(-1.27%)
Sep 16, 2020 152.25 152.73 151.08 151.11 19,759 -0.91(-0.60%)
Sep 15, 2020 152.28 152.91 151.50 152.02 48,063 +1.26(+0.84%)
Sep 14, 2020 148.88 150.96 148.23 150.76 167,462 +3.21(+2.17%)
Sep 11, 2020 147.67 148.00 146.38 147.55 8,600 +0.75(+0.51%)
Sep 10, 2020 148.15 149.38 146.74 146.80 50,323 -0.71(-0.48%)
Sep 09, 2020 145.92 148.17 145.92 147.51 26,376 +3.51(+2.44%)
Sep 08, 2020 147.23 147.23 143.96 144.00 121,998 -5.71(-3.81%)
Sep 04, 2020 149.97 151.19 146.55 149.71 498,300 -0.20(-0.13%)
Sep 03, 2020 153.37 154.24 148.86 149.91 30,965 -4.68(-3.03%)
Sep 02, 2020 153.72 154.73 152.24 154.59 23,187 +1.35(+0.88%)
Sep 01, 2020 153.73 153.78 152.49 153.24 83,060 -0.79(-0.51%)
Aug 31, 2020 152.73 154.46 152.38 154.03 30,529 +1.65(+1.09%)
Aug 28, 2020 152.58 152.58 151.61 152.38 5,600 +0.74(+0.48%)
Aug 27, 2020 151.07 152.54 151.07 151.64 19,106 +0.76(+0.50%)
Aug 26, 2020 150.12 151.01 149.63 150.88 35,053 +1.33(+0.89%)
Aug 25, 2020 149.65 150.05 148.92 149.55 7,786 -0.34(-0.23%)
Aug 24, 2020 149.92 149.92 148.07 149.89 9,558 +1.45(+0.98%)
Aug 21, 2020 147.95 148.82 147.56 148.44 11,900 +0.69(+0.47%)
Aug 20, 2020 146.13 147.93 146.13 147.75 9,091 +0.87(+0.59%)
Aug 19, 2020 147.83 147.91 146.55 146.88 495,598 -0.77(-0.52%)
Aug 18, 2020 147.60 148.08 146.75 147.65 16,314 +1.03(+0.70%)
Aug 17, 2020 144.95 146.62 144.95 146.62 63,473 +2.14(+1.48%)
Aug 14, 2020 144.37 144.90 144.15 144.48 7,900 -0.01(-0.01%)
Aug 13, 2020 144.02 145.00 144.02 144.49 15,896 +0.43(+0.30%)
Aug 12, 2020 142.35 144.38 142.35 144.06 15,202 +3.25(+2.30%)
Aug 11, 2020 142.58 142.58 140.56 140.81 8,775 -1.18(-0.83%)
Aug 10, 2020 141.26 142.03 141.26 141.99 56,800 +0.95(+0.68%)
Aug 07, 2020 140.66 141.04 140.13 141.04 6,300 +0.13(+0.09%)
Aug 06, 2020 141.10 141.13 140.38 140.90 7,485 -0.18(-0.12%)
Aug 05, 2020 140.62 141.12 140.62 141.08 11,483 +0.63(+0.45%)
Aug 04, 2020 139.31 140.46 139.31 140.45 12,462 +1.06(+0.76%)
Aug 03, 2020 138.86 139.62 138.62 139.39 57,928 +0.58(+0.42%)
Jul 31, 2020 139.29 139.29 137.34 138.81 6,500 -0.54(-0.38%)
Jul 30, 2020 138.90 139.83 138.90 139.35 3,905 -0.48(-0.35%)
Jul 29, 2020 139.29 139.98 139.29 139.83 14,251 +1.11(+0.80%)
Jul 28, 2020 139.23 139.88 138.72 138.72 6,046 -0.65(-0.46%)
Jul 27, 2020 137.31 139.43 137.19 139.37 8,389 +2.06(+1.50%)
Jul 24, 2020 137.65 138.08 136.98 137.31 17,100 -0.91(-0.66%)
Jul 23, 2020 139.40 140.01 137.68 138.22 19,631 -0.30(-0.22%)
Jul 22, 2020 137.59 138.52 137.31 138.52 38,683 +1.44(+1.05%)
Jul 21, 2020 137.50 138.47 137.06 137.08 12,219 +0.43(+0.31%)
Jul 20, 2020 136.09 136.80 135.07 136.65 6,897 +0.23(+0.17%)
Jul 17, 2020 136.65 136.70 136.15 136.42 12,000 +0.31(+0.23%)
Jul 16, 2020 135.59 136.24 135.44 136.11 15,716 -0.04(-0.03%)
Jul 15, 2020 136.44 136.54 135.59 136.15 54,479 +1.23(+0.91%)
Jul 14, 2020 132.99 134.92 132.53 134.92 11,839 +2.05(+1.54%)
Jul 13, 2020 135.02 136.50 132.66 132.87 26,113 -0.93(-0.70%)
Jul 10, 2020 130.01 133.91 130.01 133.80 40,000 +3.58(+2.75%)
Jul 09, 2020 132.13 132.13 129.65 130.22 13,054 -1.50(-1.14%)
Jul 08, 2020 131.46 131.93 130.67 131.72 11,800 +0.22(+0.17%)
Jul 07, 2020 131.06 132.25 131.06 131.50 11,124 -0.06(-0.04%)
Jul 06, 2020 130.94 131.65 130.61 131.56 76,735 +2.27(+1.76%)
Jul 02, 2020 130.33 130.55 129.11 129.29 34,600 +1.32(+1.03%)
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.