US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 118.71 118.71 117.39 118.29 15,945 +0.44(+0.37%)
Nov 30, 2018 117.11 117.95 117.05 117.85 18,100 +0.91(+0.78%)
Nov 29, 2018 116.69 117.36 116.63 116.94 29,658 -0.05(-0.04%)
Nov 28, 2018 115.75 116.99 115.36 116.99 39,917 +1.16(+1.00%)
Nov 27, 2018 115.54 115.83 115.17 115.83 20,772 +0.15(+0.13%)
Nov 26, 2018 115.49 115.84 115.02 115.68 38,992 +0.90(+0.78%)
Nov 23, 2018 114.45 115.18 114.40 114.78 6,800 -0.06(-0.05%)
Nov 21, 2018 114.84 114.84 114.84 0 -0.16(-0.14%)
Nov 20, 2018 116.02 116.19 114.80 115.00 33,203 -1.43(-1.23%)
Nov 19, 2018 117.23 117.30 116.23 116.43 231,199 -0.67(-0.57%)
Nov 16, 2018 116.71 117.81 116.69 117.10 19,400 +0.13(+0.11%)
Nov 15, 2018 116.63 117.03 115.46 116.97 54,837 -0.07(-0.06%)
Nov 14, 2018 118.06 118.06 116.61 117.04 40,509 -0.43(-0.37%)
Nov 13, 2018 117.70 118.19 117.18 117.47 34,955 -0.03(-0.03%)
Nov 12, 2018 118.00 118.58 117.35 117.50 312,836 -1.03(-0.87%)
Nov 09, 2018 118.69 118.86 118.15 118.53 14,800 -0.63(-0.53%)
Nov 08, 2018 118.82 119.35 118.78 119.16 16,567 -0.30(-0.25%)
Nov 07, 2018 119.41 119.46 118.47 119.46 12,774 +0.63(+0.53%)
Nov 06, 2018 118.29 118.88 118.18 118.83 18,125 +0.52(+0.44%)
Nov 05, 2018 117.91 118.47 117.70 118.31 11,468 +0.84(+0.72%)
Nov 02, 2018 117.88 118.05 116.42 117.47 27,700 -0.31(-0.26%)
Nov 01, 2018 116.84 117.88 116.53 117.78 32,420 +1.09(+0.93%)
Oct 31, 2018 117.40 117.49 115.92 116.69 167,908 -0.20(-0.17%)
Oct 30, 2018 114.99 116.94 114.99 116.89 122,285 +2.41(+2.11%)
Oct 29, 2018 115.11 116.10 113.50 114.48 231,265 +0.61(+0.54%)
Oct 26, 2018 114.52 114.61 113.03 113.87 45,500 -1.70(-1.47%)
Oct 25, 2018 114.82 116.14 114.32 115.57 42,780 +1.13(+0.99%)
Oct 24, 2018 114.97 116.31 114.44 114.44 36,754 -0.39(-0.34%)
Oct 23, 2018 113.11 115.25 112.87 114.83 409,288 +0.48(+0.42%)
Oct 22, 2018 115.22 115.35 114.04 114.35 22,854 -0.73(-0.63%)
Oct 19, 2018 114.82 115.85 114.70 115.08 33,600 +1.33(+1.17%)
Oct 18, 2018 114.66 115.22 113.48 113.75 16,683 -1.02(-0.89%)
Oct 17, 2018 114.64 115.02 113.90 114.77 19,487 -0.08(-0.07%)
Oct 16, 2018 113.78 115.04 113.60 114.85 35,711 +1.57(+1.39%)
Oct 15, 2018 112.81 114.00 112.81 113.28 20,418 +0.56(+0.50%)
Oct 12, 2018 113.12 113.12 111.68 112.72 38,500 +0.59(+0.53%)
Oct 11, 2018 114.38 114.60 111.82 112.13 117,249 -2.29(-2.00%)
Oct 10, 2018 116.55 116.55 114.32 114.42 66,595 -2.50(-2.14%)
Oct 09, 2018 117.70 117.81 116.92 116.92 32,758 -0.80(-0.68%)
Oct 08, 2018 117.06 117.83 117.02 117.72 86,108 +0.88(+0.75%)
Oct 05, 2018 117.06 117.26 116.45 116.84 22,500 -0.22(-0.19%)
Oct 04, 2018 117.73 117.73 116.55 117.06 18,608 -1.03(-0.87%)
Oct 03, 2018 119.49 119.49 117.99 118.09 26,692 -0.93(-0.78%)
Oct 02, 2018 119.05 119.43 118.66 119.02 19,569 -0.04(-0.03%)
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.