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 (%)
Mar 31, 2020 110.19 110.64 108.15 108.20 29,154 -2.05(-1.86%)
Mar 30, 2020 108.26 110.63 107.81 110.25 32,927 +3.20(+2.99%)
Mar 27, 2020 105.53 109.68 105.32 107.05 51,900 -1.05(-0.97%)
Mar 26, 2020 103.42 108.65 103.42 108.10 27,010 +5.48(+5.34%)
Mar 25, 2020 103.66 105.62 100.64 102.62 52,919 +1.60(+1.58%)
Mar 24, 2020 97.87 101.34 97.87 101.02 30,904 +7.61(+8.15%)
Mar 23, 2020 96.08 96.72 92.00 93.41 72,443 -3.03(-3.14%)
Mar 20, 2020 102.93 102.93 96.22 96.44 39,900 -6.09(-5.94%)
Mar 19, 2020 102.28 104.07 99.64 102.53 93,369 +0.84(+0.83%)
Mar 18, 2020 103.85 106.14 98.04 101.69 107,720 -7.24(-6.65%)
Mar 17, 2020 104.42 109.78 102.63 108.93 39,579 +6.00(+5.83%)
Mar 16, 2020 99.25 108.98 97.12 102.93 59,434 -10.47(-9.23%)
Mar 13, 2020 111.54 113.40 106.00 113.40 33,200 +7.38(+6.96%)
Mar 12, 2020 112.06 112.06 105.92 106.02 102,816 -11.86(-10.06%)
Mar 11, 2020 120.39 120.97 116.64 117.88 31,021 -6.07(-4.90%)
Mar 10, 2020 123.24 124.11 118.42 123.95 59,342 +4.59(+3.85%)
Mar 09, 2020 118.64 122.43 115.36 119.36 36,522 -8.07(-6.33%)
Mar 06, 2020 125.40 128.08 124.99 127.43 11,000 -1.89(-1.46%)
Mar 05, 2020 129.88 130.48 128.53 129.32 7,367 -3.65(-2.75%)
Mar 04, 2020 129.21 132.97 129.04 132.97 44,473 +5.42(+4.25%)
Mar 03, 2020 129.77 131.61 126.61 127.55 56,357 -1.53(-1.19%)
Mar 02, 2020 123.78 129.08 123.78 129.08 68,423 +5.57(+4.51%)
Feb 28, 2020 120.54 123.51 119.25 123.51 68,100 -1.61(-1.29%)
Feb 27, 2020 128.96 129.77 125.12 125.12 52,034 -5.77(-4.41%)
Feb 26, 2020 131.99 133.55 130.89 130.89 14,595 -0.85(-0.64%)
Feb 25, 2020 135.30 135.51 131.51 131.74 22,180 -3.39(-2.51%)
Feb 24, 2020 136.38 136.64 134.96 135.13 34,913 -4.15(-2.98%)
Feb 21, 2020 139.15 139.43 139.12 139.28 8,000 -0.54(-0.38%)
Feb 20, 2020 139.45 139.81 138.65 139.81 9,184 +0.11(+0.08%)
Feb 19, 2020 140.00 140.28 139.70 139.70 7,017 +0.70(+0.50%)
Feb 18, 2020 139.39 139.56 138.68 139.01 7,182 -0.39(-0.28%)
Feb 14, 2020 139.26 139.40 139.12 139.40 2,700 +0.24(+0.18%)
Feb 13, 2020 138.14 139.54 138.06 139.15 6,518 +0.63(+0.46%)
Feb 12, 2020 138.93 138.93 138.45 138.52 4,931 +0.20(+0.14%)
Feb 11, 2020 138.51 138.86 138.26 138.32 6,226 +0.00(+0.00%)
Feb 10, 2020 138.30 138.42 137.94 138.32 8,921 +0.78(+0.57%)
Feb 07, 2020 137.51 137.77 137.31 137.54 14,700 -0.28(-0.20%)
Feb 06, 2020 137.82 138.45 137.71 137.82 43,362 +0.33(+0.24%)
Feb 05, 2020 138.17 138.17 137.18 137.49 18,167 -0.54(-0.39%)
Feb 04, 2020 138.19 139.05 137.80 138.03 37,021 +2.08(+1.53%)
Feb 03, 2020 135.39 136.45 135.39 135.95 52,257 +1.43(+1.06%)
Jan 31, 2020 136.05 136.39 134.17 134.52 28,100 -1.56(-1.15%)
Jan 30, 2020 134.91 136.08 134.91 136.08 12,904 +1.35(+1.00%)
Jan 29, 2020 135.33 135.33 134.72 134.73 6,490 -0.32(-0.24%)
Jan 28, 2020 134.91 135.47 134.86 135.05 12,303 +0.48(+0.35%)
Jan 27, 2020 133.85 135.12 133.62 134.57 9,330 -1.15(-0.85%)
Jan 24, 2020 137.27 137.33 135.31 135.72 11,800 -1.13(-0.83%)
Jan 23, 2020 136.50 136.93 136.08 136.85 7,752 -0.39(-0.28%)
Jan 22, 2020 137.55 137.62 137.05 137.24 6,406 +0.35(+0.26%)
Jan 21, 2020 136.64 136.90 136.13 136.89 14,435 +0.32(+0.23%)
Jan 17, 2020 136.51 136.58 136.38 136.57 6,300 +0.39(+0.29%)
Jan 16, 2020 135.70 136.18 135.70 136.18 17,929 +0.62(+0.46%)
Jan 15, 2020 135.01 135.97 135.01 135.56 7,649 +0.65(+0.49%)
Jan 14, 2020 134.83 135.16 134.66 134.91 11,030 +0.32(+0.23%)
Jan 13, 2020 133.35 134.59 133.35 134.59 17,160 +1.52(+1.14%)
Jan 10, 2020 133.47 133.57 132.96 133.07 11,400 -0.23(-0.17%)
Jan 09, 2020 133.22 133.43 132.91 133.29 6,714 +0.42(+0.32%)
Jan 08, 2020 132.60 133.46 132.38 132.87 7,931 +0.72(+0.54%)
Jan 07, 2020 132.66 132.74 132.10 132.15 12,139 -0.66(-0.49%)
Jan 06, 2020 131.95 132.81 131.95 132.81 28,025 +0.29(+0.22%)
Jan 03, 2020 131.63 132.82 131.63 132.52 62,700 -0.33(-0.25%)
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.