US Consumer Goods Ishares ETF (NY: IYK )

181.99 USD -1.73 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 123.68 123.68 122.09 122.09 12,876 -1.44(-1.17%)
Apr 30, 2019 122.49 123.55 122.38 123.53 14,709 +1.00(+0.82%)
Apr 29, 2019 122.24 122.71 122.24 122.53 13,982 +0.27(+0.22%)
Apr 26, 2019 121.25 122.31 121.25 122.26 3,500 +1.56(+1.30%)
Apr 25, 2019 120.82 121.04 120.69 120.70 7,418 -1.55(-1.27%)
Apr 24, 2019 122.03 122.50 121.95 122.25 4,715 +0.20(+0.16%)
Apr 23, 2019 122.02 122.10 121.78 122.05 5,779 +0.23(+0.19%)
Apr 22, 2019 122.10 122.25 121.78 121.82 4,040 -0.48(-0.39%)
Apr 18, 2019 122.75 122.75 121.73 122.30 6,500 +0.12(+0.10%)
Apr 17, 2019 121.83 122.31 121.83 122.18 4,483 +0.63(+0.52%)
Apr 16, 2019 121.70 121.70 121.26 121.55 14,165 +0.04(+0.03%)
Apr 15, 2019 121.18 121.56 121.18 121.51 9,829 +0.27(+0.22%)
Apr 12, 2019 120.95 121.24 120.95 121.24 2,900 +0.61(+0.51%)
Apr 11, 2019 120.67 120.71 120.43 120.63 5,194 +0.15(+0.12%)
Apr 10, 2019 119.99 120.60 119.99 120.48 8,071 +0.57(+0.48%)
Apr 09, 2019 119.96 119.97 119.73 119.91 21,396 -0.37(-0.31%)
Apr 08, 2019 119.82 120.31 119.68 120.28 6,915 +0.45(+0.38%)
Apr 05, 2019 119.76 119.83 119.61 119.83 7,500 +0.23(+0.19%)
Apr 04, 2019 119.31 119.63 119.22 119.60 6,521 +0.53(+0.45%)
Apr 03, 2019 119.42 119.70 118.79 119.07 7,618 -0.37(-0.31%)
Apr 02, 2019 119.69 119.72 119.30 119.44 8,937 -0.40(-0.33%)
Apr 01, 2019 119.93 119.93 119.57 119.84 21,234 +0.39(+0.33%)
Mar 29, 2019 119.30 119.55 118.92 119.45 13,000 +0.47(+0.40%)
Mar 28, 2019 119.07 119.09 118.70 118.98 22,566 +0.88(+0.75%)
Mar 27, 2019 118.39 118.39 117.46 118.10 16,711 -0.19(-0.16%)
Mar 26, 2019 117.88 118.66 117.84 118.29 9,192 +1.02(+0.87%)
Mar 25, 2019 116.54 117.56 116.52 117.27 32,583 +0.38(+0.33%)
Mar 22, 2019 117.72 117.95 116.89 116.89 29,500 -1.30(-1.10%)
Mar 21, 2019 117.03 118.38 117.03 118.19 15,973 +1.64(+1.41%)
Mar 20, 2019 116.70 116.92 116.32 116.55 10,006 -1.26(-1.07%)
Mar 19, 2019 118.05 118.63 117.40 117.81 11,721 -0.13(-0.11%)
Mar 18, 2019 117.35 118.04 117.35 117.94 6,243 +0.22(+0.19%)
Mar 15, 2019 117.74 118.11 117.50 117.72 14,500 +0.46(+0.39%)
Mar 14, 2019 117.37 117.48 117.22 117.26 3,676 -0.37(-0.31%)
Mar 13, 2019 117.03 117.86 117.03 117.63 8,831 +0.75(+0.64%)
Mar 12, 2019 117.10 117.10 116.85 116.88 6,864 -0.22(-0.19%)
Mar 11, 2019 116.41 117.14 116.41 117.10 6,442 +1.57(+1.36%)
Mar 08, 2019 115.43 115.55 114.99 115.53 11,400 -0.25(-0.22%)
Mar 07, 2019 116.02 116.02 115.50 115.78 16,459 -0.28(-0.24%)
Mar 06, 2019 116.24 116.52 115.91 116.06 6,941 -0.30(-0.26%)
Mar 05, 2019 116.54 116.66 116.32 116.36 8,601 -0.28(-0.24%)
Mar 04, 2019 117.25 117.28 115.82 116.64 22,890 -0.30(-0.26%)
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.