US Consumer Goods Ishares ETF (NY: IYK )

170.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 116.50 116.99 116.48 116.70 11,045 +0.17(+0.15%)
Feb 27, 2019 116.28 116.55 116.00 116.53 9,694 +0.03(+0.03%)
Feb 26, 2019 116.72 117.10 116.47 116.50 10,781 +0.05(+0.04%)
Feb 25, 2019 117.23 117.23 116.34 116.45 29,481 -0.35(-0.30%)
Feb 22, 2019 116.27 116.87 116.15 116.80 10,600 -0.17(-0.14%)
Feb 21, 2019 116.47 117.25 116.45 116.97 20,333 +0.21(+0.18%)
Feb 20, 2019 116.48 117.19 116.48 116.76 16,177 +0.17(+0.15%)
Feb 19, 2019 116.45 116.91 116.13 116.59 66,760 +0.19(+0.16%)
Feb 15, 2019 116.38 116.64 116.16 116.40 11,900 +0.82(+0.71%)
Feb 14, 2019 115.62 116.03 115.46 115.58 118,252 -1.29(-1.10%)
Feb 13, 2019 116.82 116.96 116.47 116.87 18,482 +0.30(+0.26%)
Feb 12, 2019 115.71 116.72 115.71 116.57 8,127 +1.33(+1.15%)
Feb 11, 2019 115.13 115.31 114.98 115.24 9,537 +0.31(+0.27%)
Feb 08, 2019 113.89 114.93 113.78 114.93 15,100 +0.90(+0.79%)
Feb 07, 2019 114.06 114.34 113.44 114.03 11,633 -0.60(-0.52%)
Feb 06, 2019 114.74 114.76 114.38 114.63 14,409 -0.45(-0.39%)
Feb 05, 2019 114.90 115.25 114.80 115.08 10,511 +0.36(+0.31%)
Feb 04, 2019 114.17 114.72 113.85 114.72 17,126 +0.51(+0.45%)
Feb 01, 2019 114.46 114.54 113.93 114.21 17,400 -0.19(-0.17%)
Jan 31, 2019 112.37 114.53 112.27 114.40 15,776 +1.97(+1.75%)
Jan 30, 2019 111.52 112.58 111.35 112.43 24,373 +1.15(+1.03%)
Jan 29, 2019 111.15 111.35 110.94 111.28 10,895 +0.17(+0.15%)
Jan 28, 2019 110.42 111.11 110.33 111.11 18,737 +0.20(+0.18%)
Jan 25, 2019 111.06 111.71 110.70 110.91 20,500 +0.37(+0.33%)
Jan 24, 2019 110.76 110.76 109.73 110.54 26,191 -0.66(-0.59%)
Jan 23, 2019 111.25 111.79 110.41 111.20 101,325 +0.58(+0.52%)
Jan 22, 2019 111.53 111.53 109.90 110.62 42,679 -1.41(-1.26%)
Jan 18, 2019 111.54 112.38 111.54 112.03 23,100 +1.32(+1.19%)
Jan 17, 2019 109.58 110.91 109.58 110.71 22,240 +0.84(+0.76%)
Jan 16, 2019 110.45 110.45 109.74 109.87 11,605 -0.62(-0.56%)
Jan 15, 2019 109.73 110.56 109.73 110.49 28,222 +0.86(+0.78%)
Jan 14, 2019 109.83 110.16 109.50 109.63 33,183 -0.39(-0.35%)
Jan 11, 2019 109.53 110.17 109.48 110.02 17,400 +0.25(+0.23%)
Jan 10, 2019 108.87 109.89 108.70 109.77 21,247 +0.50(+0.46%)
Jan 09, 2019 109.48 109.93 109.15 109.27 34,078 -0.31(-0.28%)
Jan 08, 2019 109.10 109.73 108.78 109.58 31,587 +1.31(+1.21%)
Jan 07, 2019 107.64 108.95 107.26 108.27 38,283 +0.46(+0.43%)
Jan 04, 2019 106.01 107.81 105.89 107.81 33,300 +2.94(+2.80%)
Jan 03, 2019 105.76 106.35 104.87 104.87 40,257 -1.34(-1.26%)
Jan 02, 2019 105.02 106.49 105.02 106.21 44,763 -0.23(-0.22%)
Dec 31, 2018 106.69 106.69 105.41 106.44 62,300 +0.16(+0.15%)
Dec 28, 2018 106.93 107.56 105.82 106.28 82,900 +0.02(+0.02%)
Dec 27, 2018 104.74 106.26 102.97 106.26 288,186 +0.76(+0.72%)
Dec 26, 2018 102.67 105.50 101.38 105.50 115,099 +3.24(+3.17%)
Dec 24, 2018 104.79 104.79 102.26 102.26 24,000 -3.10(-2.94%)
Dec 21, 2018 106.79 108.87 105.30 105.36 168,800 -0.98(-0.92%)
Dec 20, 2018 107.48 107.75 105.30 106.34 233,253 -1.47(-1.36%)
Dec 19, 2018 109.61 110.32 107.30 107.81 83,704 -1.29(-1.18%)
Dec 18, 2018 111.22 111.22 108.51 109.10 46,601 -0.93(-0.85%)
Dec 17, 2018 111.58 112.21 109.44 110.03 45,114 -3.21(-2.83%)
Dec 14, 2018 114.42 114.42 112.97 113.24 23,900 -1.45(-1.26%)
Dec 13, 2018 114.70 115.24 114.31 114.69 27,478 +0.21(+0.18%)
Dec 12, 2018 115.30 115.41 114.48 114.48 24,159 +0.09(+0.08%)
Dec 11, 2018 115.14 115.33 113.78 114.39 38,242 +0.83(+0.73%)
Dec 10, 2018 114.14 114.16 111.91 113.56 47,980 -0.34(-0.30%)
Dec 07, 2018 116.01 116.01 113.54 113.90 25,800 -1.85(-1.60%)
Dec 06, 2018 115.49 115.75 113.33 115.75 35,407 -0.18(-0.16%)
Dec 04, 2018 118.30 118.59 115.83 115.93 41,600 -2.36(-2.00%)
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.