US Consumer Goods Ishares ETF (NY: IYK )

144.79 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 145.95 145.95 143.26 144.79 15,981 -2.06(-1.40%)
Oct 29, 2020 146.44 148.12 145.51 146.85 61,872 +0.20(+0.14%)
Oct 28, 2020 148.46 148.82 146.42 146.65 26,661 -4.43(-2.93%)
Oct 27, 2020 152.01 152.17 151.07 151.08 15,051 -0.31(-0.20%)
Oct 26, 2020 152.25 152.34 149.69 151.39 17,939 -2.18(-1.42%)
Oct 23, 2020 153.64 153.86 152.42 153.57 110,600 +0.42(+0.27%)
Oct 22, 2020 153.89 153.89 152.25 153.15 49,427 +0.48(+0.31%)
Oct 21, 2020 153.09 153.87 152.67 152.67 24,029 +0.02(+0.01%)
Oct 20, 2020 154.62 154.62 152.57 152.65 21,410 -0.52(-0.34%)
Oct 19, 2020 155.99 156.02 153.13 153.17 13,322 -2.06(-1.33%)
Oct 16, 2020 156.48 156.73 155.17 155.23 7,500 -0.54(-0.35%)
Oct 15, 2020 154.46 155.93 154.46 155.77 12,380 -0.18(-0.12%)
Oct 14, 2020 155.94 156.64 155.37 155.95 11,141 -0.08(-0.05%)
Oct 13, 2020 156.00 156.15 155.46 156.03 8,378 -0.06(-0.04%)
Oct 12, 2020 155.53 156.59 155.53 156.09 16,480 +1.69(+1.09%)
Oct 09, 2020 153.46 154.80 153.46 154.40 12,400 +1.40(+0.92%)
Oct 08, 2020 153.35 153.46 152.66 152.99 19,670 +0.91(+0.60%)
Oct 07, 2020 150.89 152.35 150.84 152.08 7,286 +2.77(+1.86%)
Oct 06, 2020 151.70 151.80 149.31 149.31 10,373 -1.72(-1.14%)
Oct 05, 2020 150.75 151.10 150.22 151.03 67,539 +1.49(+1.00%)
Oct 02, 2020 148.74 150.21 148.52 149.54 21,900 -1.83(-1.21%)
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.