US Consumer Goods Ishares ETF (NY: IYK )

164.44 USD +0.70 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 118.46 118.46 115.32 115.98 67,511 -2.93(-2.46%)
Mar 29, 2018 118.91 118.91 118.91 0 +1.32(+1.12%)
Mar 28, 2018 116.85 118.05 116.85 117.59 28,370 +0.75(+0.64%)
Mar 27, 2018 117.48 118.23 116.28 116.84 36,324 -0.42(-0.36%)
Mar 26, 2018 116.69 117.26 116.00 117.26 13,528 +1.84(+1.59%)
Mar 23, 2018 117.41 117.87 115.36 115.42 41,493 -1.68(-1.43%)
Mar 22, 2018 118.14 118.72 117.01 117.10 21,994 -2.34(-1.96%)
Mar 21, 2018 119.93 120.38 119.05 119.44 19,342 -0.86(-0.71%)
Mar 20, 2018 120.77 121.15 120.15 120.30 11,003 -0.45(-0.37%)
Mar 19, 2018 121.55 121.67 120.10 120.75 83,902 -1.06(-0.87%)
Mar 16, 2018 122.00 122.27 121.81 121.81 12,363 +0.00(+0.00%)
Mar 15, 2018 122.50 122.63 121.66 121.81 71,448 -0.69(-0.57%)
Mar 14, 2018 123.68 123.80 122.42 122.50 14,250 -1.20(-0.97%)
Mar 13, 2018 124.28 124.57 123.70 123.70 13,073 -0.30(-0.24%)
Mar 12, 2018 124.05 124.58 123.67 124.00 7,301 +0.18(+0.15%)
Mar 09, 2018 123.09 123.82 123.09 123.82 9,550 +0.74(+0.60%)
Mar 08, 2018 122.07 123.08 122.07 123.08 14,789 +1.28(+1.05%)
Mar 07, 2018 121.88 121.16 121.80 8,211 -0.74(-0.60%)
Mar 06, 2018 122.33 122.54 121.58 122.54 17,135 +0.40(+0.33%)
Mar 05, 2018 120.59 122.16 120.59 122.14 46,610 +0.95(+0.78%)
Mar 02, 2018 119.28 121.30 119.28 121.19 88,379 +1.19(+0.99%)
Mar 01, 2018 120.91 121.48 119.20 120.00 41,952 -0.81(-0.67%)
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%)
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.