US Consumer Goods Ishares ETF (NY: IYK )

71.14 -0.31 (-0.44%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.64 43.75 43.04 43.15 87,596 -0.50(-1.15%)
Jan 30, 2020 43.28 43.65 43.28 43.65 40,225 +0.43(+1.00%)
Jan 29, 2020 43.41 43.41 43.22 43.22 20,231 -0.10(-0.24%)
Jan 28, 2020 43.28 43.46 43.26 43.32 38,352 +0.15(+0.35%)
Jan 27, 2020 42.94 43.35 42.86 43.17 29,084 -0.37(-0.85%)
Jan 24, 2020 44.03 44.05 43.41 43.54 36,784 -0.36(-0.83%)
Jan 23, 2020 43.79 43.93 43.65 43.90 24,165 -0.12(-0.28%)
Jan 22, 2020 44.12 44.15 43.97 44.03 19,969 +0.11(+0.26%)
Jan 21, 2020 43.83 43.92 43.67 43.91 44,998 +0.10(+0.23%)
Jan 17, 2020 43.79 43.82 43.75 43.81 19,638 +0.13(+0.29%)
Jan 16, 2020 43.53 43.69 43.53 43.69 55,890 +0.20(+0.46%)
Jan 15, 2020 43.31 43.62 43.31 43.49 23,844 +0.21(+0.49%)
Jan 14, 2020 43.25 43.36 43.20 43.28 34,383 +0.10(+0.23%)
Jan 13, 2020 42.78 43.18 42.78 43.18 53,492 +0.49(+1.14%)
Jan 10, 2020 42.82 42.85 42.65 42.69 35,537 -0.07(-0.17%)
Jan 09, 2020 42.74 42.80 42.64 42.76 20,929 +0.14(+0.32%)
Jan 08, 2020 42.54 42.81 42.47 42.62 24,723 +0.23(+0.54%)
Jan 07, 2020 42.56 42.58 42.38 42.39 37,840 -0.21(-0.49%)
Jan 06, 2020 42.33 42.60 42.33 42.60 87,362 +0.09(+0.22%)
Jan 03, 2020 42.23 42.61 42.23 42.51 195,454 -0.11(-0.25%)
Jan 02, 2020 42.84 42.84 42.42 42.62 644,747 -0.11(-0.25%)
Dec 31, 2019 42.58 42.75 42.58 42.72 39,901 +0.05(+0.12%)
Dec 30, 2019 42.87 42.87 42.63 42.67 12,462 -0.25(-0.58%)
Dec 27, 2019 42.86 42.93 42.85 42.92 12,469 +0.18(+0.43%)
Dec 26, 2019 42.73 42.83 42.68 42.74 6,293 +0.04(+0.09%)
Dec 24, 2019 42.68 42.75 42.68 42.70 8,104 +0.05(+0.12%)
Dec 23, 2019 42.85 42.89 42.65 42.65 45,200 -0.06(-0.15%)
Dec 20, 2019 42.65 42.90 42.65 42.72 45,512 +0.20(+0.48%)
Dec 19, 2019 42.45 42.51 42.38 42.51 22,394 +0.18(+0.43%)
Dec 18, 2019 42.26 42.33 42.22 42.33 9,891 +0.13(+0.30%)
Dec 17, 2019 42.22 42.29 42.11 42.20 18,794 -0.02(-0.04%)
Dec 16, 2019 42.18 42.33 42.18 42.22 22,011 +0.05(+0.11%)
Dec 13, 2019 41.99 42.20 41.98 42.18 27,178 +0.08(+0.18%)
Dec 12, 2019 41.97 42.28 41.95 42.10 41,142 +0.15(+0.37%)
Dec 11, 2019 41.93 42.00 41.88 41.95 16,863 +0.14(+0.33%)
Dec 10, 2019 41.91 41.92 41.78 41.81 12,011 -0.11(-0.27%)
Dec 09, 2019 41.85 42.00 41.85 41.92 18,799 +0.07(+0.17%)
Dec 06, 2019 41.90 41.98 41.85 41.85 9,996 +0.20(+0.48%)
Dec 05, 2019 41.59 41.71 41.45 41.65 26,587 +0.12(+0.30%)
Dec 04, 2019 41.31 41.55 41.31 41.53 28,221 +0.33(+0.80%)
Dec 03, 2019 41.19 41.20 41.02 41.20 36,159 -0.18(-0.43%)
Dec 02, 2019 41.41 41.41 41.18 41.38 45,740 +0.03(+0.06%)
Nov 29, 2019 41.45 41.45 41.35 41.35 10,621 -0.10(-0.24%)
Nov 27, 2019 41.36 41.48 41.32 41.45 37,487 +0.18(+0.43%)
Nov 26, 2019 41.00 41.27 41.00 41.27 16,360 +0.29(+0.70%)
Nov 25, 2019 40.91 40.99 40.90 40.99 10,324 +0.21(+0.52%)
Nov 22, 2019 40.64 40.82 40.62 40.78 10,933 +0.02(+0.05%)
Nov 21, 2019 41.00 41.02 40.74 40.76 47,199 -0.25(-0.60%)
Nov 20, 2019 41.05 41.18 40.90 41.00 70,872 -0.03(-0.08%)
Nov 19, 2019 41.16 41.16 40.98 41.03 22,439 -0.05(-0.13%)
Nov 18, 2019 40.90 41.21 40.90 41.09 53,697 +0.15(+0.36%)
Nov 15, 2019 40.95 40.95 40.76 40.94 202,119 +0.18(+0.44%)
Nov 14, 2019 40.80 40.87 40.68 40.76 19,662 -0.02(-0.05%)
Nov 13, 2019 40.59 40.82 40.59 40.78 51,298 +0.19(+0.46%)
Nov 12, 2019 40.66 40.66 40.53 40.60 18,500 +0.04(+0.09%)
Nov 11, 2019 40.54 40.59 40.54 40.56 18,215 -0.07(-0.17%)
Nov 08, 2019 40.56 40.63 40.49 40.63 23,429 +0.05(+0.13%)
Nov 07, 2019 40.81 40.81 40.55 40.58 31,476 -0.09(-0.23%)
Nov 06, 2019 40.54 40.71 40.46 40.67 22,851 +0.18(+0.44%)
Nov 05, 2019 40.47 40.57 40.46 40.49 76,152 +0.03(+0.06%)
Nov 04, 2019 40.88 40.88 40.38 40.46 25,944 -0.24(-0.60%)
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.