US Consumer Goods Ishares ETF (NY: IYK )

163.11 USD -1.31 (-0.80%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 125.89 127.99 125.89 127.55 30,675 +1.75(+1.39%)
Jun 29, 2020 124.11 125.80 124.11 125.80 7,687 +2.52(+2.04%)
Jun 26, 2020 126.30 126.30 123.00 123.28 16,100 -2.88(-2.28%)
Jun 25, 2020 124.45 126.16 124.45 126.16 7,683 +1.04(+0.83%)
Jun 24, 2020 126.97 126.97 124.69 125.12 61,219 -2.75(-2.15%)
Jun 23, 2020 128.58 128.99 127.80 127.87 76,295 +0.21(+0.16%)
Jun 22, 2020 127.62 127.86 126.96 127.66 164,152 -0.17(-0.13%)
Jun 19, 2020 130.71 130.71 127.71 127.83 14,900 -1.02(-0.79%)
Jun 18, 2020 127.95 129.23 127.95 128.85 11,517 +0.49(+0.38%)
Jun 17, 2020 128.95 129.29 128.11 128.37 14,701 -0.27(-0.21%)
Jun 16, 2020 130.00 130.00 127.08 128.64 40,010 +1.99(+1.57%)
Jun 15, 2020 122.28 126.65 122.28 126.65 8,277 +1.68(+1.34%)
Jun 12, 2020 127.31 127.31 123.51 124.97 22,300 +0.50(+0.40%)
Jun 11, 2020 127.90 128.56 123.90 124.47 25,806 -6.49(-4.96%)
Jun 10, 2020 131.25 131.56 130.54 130.96 22,746 +0.25(+0.19%)
Jun 09, 2020 131.16 131.16 129.99 130.71 144,710 -1.74(-1.31%)
Jun 08, 2020 131.10 132.45 130.95 132.45 105,320 +2.23(+1.71%)
Jun 05, 2020 129.67 130.55 129.24 130.22 9,100 +2.67(+2.09%)
Jun 04, 2020 127.81 128.47 126.77 127.55 10,380 -0.88(-0.69%)
Jun 03, 2020 127.47 128.80 127.47 128.43 53,904 +1.41(+1.11%)
Jun 02, 2020 126.65 127.07 126.29 127.02 71,642 +0.49(+0.39%)
Jun 01, 2020 124.79 126.64 124.79 126.53 4,970 +1.93(+1.55%)
May 29, 2020 124.25 125.01 123.39 124.60 10,700 +0.16(+0.13%)
May 28, 2020 125.71 125.71 124.31 124.44 3,953 -0.14(-0.11%)
May 27, 2020 123.69 124.58 122.52 124.58 9,214 +2.56(+2.10%)
May 26, 2020 123.00 123.34 121.91 122.02 15,906 +1.46(+1.21%)
May 22, 2020 120.10 120.56 120.07 120.56 4,600 +0.38(+0.32%)
May 21, 2020 120.43 120.78 119.55 120.18 4,683 -0.58(-0.48%)
May 20, 2020 120.35 120.87 120.29 120.76 12,446 +1.56(+1.31%)
May 19, 2020 120.77 120.77 119.20 119.20 22,097 -1.40(-1.16%)
May 18, 2020 120.55 121.19 120.28 120.60 6,594 +3.03(+2.58%)
May 15, 2020 116.22 118.14 115.96 117.57 7,300 +1.07(+0.92%)
May 14, 2020 115.26 116.68 114.45 116.50 9,023 +0.11(+0.09%)
May 13, 2020 117.91 117.91 115.71 116.39 8,327 -1.85(-1.56%)
May 12, 2020 120.44 120.57 118.24 118.24 8,794 -1.61(-1.34%)
May 11, 2020 119.68 120.51 119.18 119.85 6,868 -0.53(-0.44%)
May 08, 2020 118.55 120.60 118.55 120.38 19,500 +3.40(+2.91%)
May 07, 2020 117.97 117.97 116.73 116.98 15,211 +0.19(+0.16%)
May 06, 2020 118.12 118.24 116.78 116.79 10,551 -0.72(-0.61%)
May 05, 2020 118.22 118.89 117.51 117.51 11,944 +0.57(+0.49%)
May 04, 2020 116.09 117.11 115.80 116.94 25,973 +0.06(+0.05%)
May 01, 2020 118.00 118.59 116.63 116.88 11,300 -2.77(-2.31%)
Apr 30, 2020 120.80 120.81 118.95 119.65 18,187 -1.67(-1.38%)
Apr 29, 2020 122.17 122.40 120.95 121.32 11,893 +0.75(+0.62%)
Apr 28, 2020 121.74 121.74 120.19 120.57 15,530 +0.84(+0.70%)
Apr 27, 2020 118.89 120.04 118.46 119.73 14,802 +2.04(+1.73%)
Apr 24, 2020 116.76 117.93 116.63 117.69 11,500 +1.44(+1.24%)
Apr 23, 2020 117.30 117.75 116.16 116.25 8,654 -0.59(-0.50%)
Apr 22, 2020 117.27 117.27 116.03 116.84 5,850 +1.43(+1.24%)
Apr 21, 2020 116.16 117.05 115.33 115.41 19,346 -3.39(-2.85%)
Apr 20, 2020 119.65 120.65 118.80 118.80 9,559 -2.35(-1.94%)
Apr 17, 2020 120.96 121.41 119.72 121.15 23,600 +2.67(+2.25%)
Apr 16, 2020 118.25 118.93 116.96 118.48 20,188 +0.33(+0.28%)
Apr 15, 2020 118.01 118.65 117.18 118.15 43,739 -1.93(-1.61%)
Apr 14, 2020 117.67 120.28 117.67 120.08 19,008 +4.70(+4.07%)
Apr 13, 2020 116.22 116.22 114.27 115.38 21,772 -1.15(-0.99%)
Apr 09, 2020 116.67 118.37 116.09 116.53 77,200 +1.73(+1.51%)
Apr 08, 2020 113.14 115.31 112.54 114.80 89,233 +2.58(+2.30%)
Apr 07, 2020 115.48 115.69 112.22 112.22 42,876 +0.10(+0.09%)
Apr 06, 2020 111.01 112.93 109.58 112.12 26,100 +4.97(+4.64%)
Apr 03, 2020 106.71 108.02 105.68 107.15 17,600 +0.44(+0.41%)
Apr 02, 2020 103.44 106.94 103.44 106.71 81,474 +2.02(+1.93%)
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.