US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.21 111.22 109.51 110.15 19,755 -1.54(-1.38%)
Apr 29, 2020 112.47 112.68 111.35 111.69 12,918 +0.69(+0.62%)
Apr 28, 2020 112.08 112.08 110.65 111.00 16,869 +0.77(+0.70%)
Apr 27, 2020 109.45 110.51 109.06 110.22 16,078 +1.88(+1.73%)
Apr 24, 2020 107.49 108.56 107.37 108.35 12,491 +1.33(+1.24%)
Apr 23, 2020 107.99 108.40 106.94 107.02 9,400 -0.54(-0.50%)
Apr 22, 2020 107.96 107.96 106.82 107.56 6,354 +1.32(+1.24%)
Apr 21, 2020 106.94 107.76 106.17 106.25 21,014 -3.12(-2.85%)
Apr 20, 2020 110.15 111.07 109.37 109.37 10,383 -2.16(-1.94%)
Apr 17, 2020 111.36 111.77 110.22 111.53 25,635 +2.46(+2.25%)
Apr 16, 2020 108.86 109.49 107.67 109.07 21,928 +0.30(+0.28%)
Apr 15, 2020 108.64 109.23 107.88 108.77 47,510 -1.78(-1.61%)
Apr 14, 2020 108.33 110.73 108.33 110.55 20,647 +4.33(+4.07%)
Apr 13, 2020 106.99 106.99 105.20 106.22 23,649 -1.06(-0.99%)
Apr 09, 2020 107.41 108.97 106.87 107.28 83,857 +1.59(+1.51%)
Apr 08, 2020 104.16 106.16 103.61 105.69 96,927 +2.38(+2.30%)
Apr 07, 2020 106.31 106.51 103.31 103.31 46,573 +0.09(+0.09%)
Apr 06, 2020 102.20 103.96 100.88 103.22 28,350 +4.58(+4.64%)
Apr 03, 2020 98.24 99.44 97.29 98.64 19,117 +0.41(+0.41%)
Apr 02, 2020 95.23 98.45 95.23 98.24 88,499 +1.86(+1.93%)
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.