US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 139.29 139.29 137.34 138.81 6,500 -0.54(-0.38%)
Jul 30, 2020 138.90 139.83 138.90 139.35 3,905 -0.48(-0.35%)
Jul 29, 2020 139.29 139.98 139.29 139.83 14,251 +1.11(+0.80%)
Jul 28, 2020 139.23 139.88 138.72 138.72 6,046 -0.65(-0.46%)
Jul 27, 2020 137.31 139.43 137.19 139.37 8,389 +2.06(+1.50%)
Jul 24, 2020 137.65 138.08 136.98 137.31 17,100 -0.91(-0.66%)
Jul 23, 2020 139.40 140.01 137.68 138.22 19,631 -0.30(-0.22%)
Jul 22, 2020 137.59 138.52 137.31 138.52 38,683 +1.44(+1.05%)
Jul 21, 2020 137.50 138.47 137.06 137.08 12,219 +0.43(+0.31%)
Jul 20, 2020 136.09 136.80 135.07 136.65 6,897 +0.23(+0.17%)
Jul 17, 2020 136.65 136.70 136.15 136.42 12,000 +0.31(+0.23%)
Jul 16, 2020 135.59 136.24 135.44 136.11 15,716 -0.04(-0.03%)
Jul 15, 2020 136.44 136.54 135.59 136.15 54,479 +1.23(+0.91%)
Jul 14, 2020 132.99 134.92 132.53 134.92 11,839 +2.05(+1.54%)
Jul 13, 2020 135.02 136.50 132.66 132.87 26,113 -0.93(-0.70%)
Jul 10, 2020 130.01 133.91 130.01 133.80 40,000 +3.58(+2.75%)
Jul 09, 2020 132.13 132.13 129.65 130.22 13,054 -1.50(-1.14%)
Jul 08, 2020 131.46 131.93 130.67 131.72 11,800 +0.22(+0.17%)
Jul 07, 2020 131.06 132.25 131.06 131.50 11,124 -0.06(-0.04%)
Jul 06, 2020 130.94 131.65 130.61 131.56 76,735 +2.27(+1.76%)
Jul 02, 2020 130.33 130.55 129.11 129.29 34,600 +1.32(+1.03%)
Jul 01, 2020 128.01 128.69 127.90 127.97 150,918 +0.42(+0.33%)
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%)
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.