US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 167.06 168.18 163.04 167.95 21,700 +2.55(+1.54%)
Mar 04, 2021 168.32 169.47 163.71 165.40 34,456 -2.88(-1.71%)
Mar 03, 2021 170.93 171.30 168.24 168.28 26,054 -2.83(-1.65%)
Mar 02, 2021 172.26 172.51 171.11 171.11 56,927 -1.15(-0.67%)
Mar 01, 2021 169.99 172.84 169.99 172.26 308,778 +4.15(+2.47%)
Feb 26, 2021 171.24 171.24 167.67 168.11 63,400 -1.90(-1.12%)
Feb 25, 2021 173.56 174.66 169.02 170.01 28,054 -4.63(-2.65%)
Feb 24, 2021 172.23 174.97 171.99 174.64 78,695 +2.42(+1.41%)
Feb 23, 2021 170.27 173.23 168.50 172.22 34,451 -0.58(-0.34%)
Feb 22, 2021 175.08 175.30 172.80 172.80 27,909 -3.70(-2.10%)
Feb 19, 2021 178.32 178.32 176.24 176.50 18,600 -1.36(-0.76%)
Feb 18, 2021 176.84 178.34 176.58 177.86 26,889 -0.07(-0.04%)
Feb 17, 2021 176.67 178.08 175.94 177.93 26,194 +0.03(+0.02%)
Feb 16, 2021 180.02 180.10 177.70 177.90 33,867 -1.56(-0.87%)
Feb 12, 2021 178.76 179.46 177.71 179.46 12,100 +0.34(+0.19%)
Feb 11, 2021 179.93 180.35 178.31 179.12 11,247 +0.08(+0.04%)
Feb 10, 2021 181.52 182.09 178.38 179.04 43,530 -1.96(-1.08%)
Feb 09, 2021 181.98 182.03 180.76 181.00 39,078 -0.87(-0.48%)
Feb 08, 2021 182.11 182.13 180.90 181.87 34,540 +1.39(+0.77%)
Feb 05, 2021 179.98 181.10 179.44 180.48 82,000 +2.11(+1.18%)
Feb 04, 2021 177.97 178.39 177.22 178.37 24,914 +0.83(+0.47%)
Feb 03, 2021 178.57 178.57 176.47 177.54 109,649 -0.68(-0.38%)
Feb 02, 2021 176.67 179.04 176.67 178.22 21,556 +2.79(+1.59%)
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.