US Consumer Goods Ishares ETF (NY: IYK )

178.62 USD -0.32 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 125.94 125.94 123.12 124.36 20,034 -1.76(-1.39%)
Jul 30, 2019 126.10 126.50 126.03 126.12 32,595 +0.07(+0.06%)
Jul 29, 2019 125.56 126.08 125.56 126.05 7,248 +0.47(+0.37%)
Jul 26, 2019 124.95 125.64 124.62 125.58 5,200 +1.08(+0.87%)
Jul 25, 2019 124.33 124.79 124.20 124.50 6,805 -0.40(-0.32%)
Jul 24, 2019 125.07 125.16 124.78 124.90 5,953 -0.36(-0.29%)
Jul 23, 2019 125.04 125.38 124.88 125.26 5,722 +1.28(+1.04%)
Jul 22, 2019 124.83 124.92 123.92 123.98 7,605 -0.57(-0.46%)
Jul 19, 2019 125.37 125.77 124.55 124.55 11,200 -0.51(-0.41%)
Jul 18, 2019 124.50 125.47 124.31 125.06 87,899 +0.75(+0.60%)
Jul 17, 2019 124.58 124.69 124.31 124.31 12,420 -0.50(-0.40%)
Jul 16, 2019 124.32 124.84 124.32 124.81 12,615 +0.01(+0.01%)
Jul 15, 2019 124.74 124.84 124.49 124.80 12,057 +0.19(+0.15%)
Jul 12, 2019 123.85 124.65 123.85 124.61 8,400 +0.89(+0.72%)
Jul 11, 2019 123.69 123.74 123.20 123.72 6,893 +0.16(+0.13%)
Jul 10, 2019 123.32 123.84 123.32 123.56 8,393 +0.68(+0.56%)
Jul 09, 2019 123.24 123.24 122.48 122.88 5,616 -0.79(-0.64%)
Jul 08, 2019 123.54 123.83 123.37 123.67 38,787 -0.02(-0.02%)
Jul 05, 2019 123.81 123.81 122.49 123.69 27,500 -0.57(-0.46%)
Jul 03, 2019 123.31 124.38 123.31 124.26 3,700 +1.46(+1.19%)
Jul 02, 2019 122.37 122.80 122.00 122.80 23,090 +0.57(+0.47%)
Jul 01, 2019 122.45 122.63 121.62 122.23 77,638 +0.76(+0.63%)
Jun 28, 2019 121.94 121.94 121.30 121.47 14,700 +0.23(+0.19%)
Jun 27, 2019 120.97 121.40 120.76 121.24 15,788 +0.49(+0.41%)
Jun 26, 2019 121.10 121.25 120.75 120.75 10,435 -1.12(-0.92%)
Jun 25, 2019 122.59 122.59 121.65 121.87 20,759 -0.55(-0.45%)
Jun 24, 2019 122.48 123.00 122.34 122.42 15,479 +0.17(+0.14%)
Jun 21, 2019 122.49 122.86 122.04 122.25 27,000 -0.48(-0.39%)
Jun 20, 2019 122.47 122.81 121.97 122.73 15,596 +1.12(+0.92%)
Jun 19, 2019 121.10 121.78 120.74 121.61 97,780 +0.24(+0.20%)
Jun 18, 2019 122.22 122.22 121.24 121.37 15,531 -0.14(-0.11%)
Jun 17, 2019 121.74 121.74 121.28 121.51 8,390 -1.16(-0.94%)
Jun 14, 2019 122.41 122.74 122.40 122.66 5,700 +0.16(+0.13%)
Jun 13, 2019 122.32 122.50 122.04 122.50 4,992 +0.64(+0.52%)
Jun 12, 2019 122.25 122.72 121.82 121.86 7,704 -0.33(-0.27%)
Jun 11, 2019 122.44 122.44 121.97 122.19 9,809 +0.33(+0.27%)
Jun 10, 2019 122.29 122.29 121.64 121.86 11,712 +0.08(+0.06%)
Jun 07, 2019 121.49 122.10 121.49 121.78 8,200 +1.09(+0.90%)
Jun 06, 2019 120.18 120.75 120.12 120.69 9,818 +0.77(+0.64%)
Jun 05, 2019 119.17 119.96 119.05 119.92 11,197 +1.26(+1.06%)
Jun 04, 2019 117.46 118.66 117.46 118.66 3,877 +1.97(+1.69%)
Jun 03, 2019 115.66 116.81 115.60 116.69 14,884 +1.45(+1.26%)
May 31, 2019 116.04 116.04 115.04 115.24 15,400 -1.78(-1.52%)
May 30, 2019 117.19 117.19 116.62 117.02 5,598 +0.21(+0.18%)
May 29, 2019 117.08 117.08 116.21 116.81 22,639 -1.00(-0.85%)
May 28, 2019 119.79 119.79 117.67 117.81 8,865 -1.83(-1.53%)
May 24, 2019 120.50 120.50 119.60 119.64 5,300 -0.44(-0.37%)
May 23, 2019 119.96 120.22 119.44 120.08 110,594 -0.53(-0.44%)
May 22, 2019 120.28 120.71 120.28 120.61 9,082 -0.04(-0.03%)
May 21, 2019 121.09 121.09 120.65 120.65 3,266 -0.03(-0.02%)
May 20, 2019 120.97 121.18 120.45 120.68 7,151 -0.88(-0.72%)
May 17, 2019 122.00 122.33 121.38 121.56 16,200 -0.56(-0.46%)
May 16, 2019 121.71 122.65 121.59 122.12 8,933 +0.76(+0.63%)
May 15, 2019 120.42 121.56 120.17 121.36 73,651 +1.06(+0.88%)
May 14, 2019 120.05 121.01 120.05 120.30 9,490 +0.77(+0.64%)
May 13, 2019 119.64 119.72 119.10 119.53 15,524 -1.71(-1.41%)
May 10, 2019 119.89 121.47 119.01 121.24 15,100 +0.92(+0.76%)
May 09, 2019 120.01 120.49 119.25 120.32 5,326 -0.35(-0.29%)
May 08, 2019 120.84 121.38 120.66 120.67 28,078 -0.23(-0.19%)
May 07, 2019 121.56 121.76 120.16 120.90 98,922 -1.31(-1.07%)
May 06, 2019 121.41 122.39 121.41 122.21 8,674 -0.69(-0.56%)
May 03, 2019 122.44 123.05 122.44 122.90 6,500 +0.88(+0.72%)
May 02, 2019 121.90 122.14 121.60 122.02 12,014 -0.07(-0.06%)
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.