US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 110.82 113.55 109.64 113.55 74,071 -1.48(-1.29%)
Feb 27, 2020 118.56 119.31 115.03 115.03 56,597 -5.31(-4.41%)
Feb 26, 2020 121.35 122.78 120.34 120.34 15,874 -0.78(-0.64%)
Feb 25, 2020 124.39 124.58 120.91 121.12 24,125 -3.11(-2.51%)
Feb 24, 2020 125.39 125.62 124.08 124.23 37,974 -3.81(-2.98%)
Feb 21, 2020 127.93 128.19 127.90 128.05 8,701 -0.49(-0.38%)
Feb 20, 2020 128.21 128.54 127.48 128.54 9,989 +0.10(+0.08%)
Feb 19, 2020 128.71 128.97 128.44 128.44 7,632 +0.64(+0.50%)
Feb 18, 2020 128.15 128.31 127.50 127.80 7,811 -0.36(-0.28%)
Feb 14, 2020 128.03 128.16 127.91 128.16 2,936 +0.22(+0.18%)
Feb 13, 2020 127.00 128.29 126.93 127.93 7,089 +0.58(+0.46%)
Feb 12, 2020 127.73 127.73 127.29 127.35 5,363 +0.18(+0.14%)
Feb 11, 2020 127.34 127.67 127.11 127.17 6,771 +0.00(+0.00%)
Feb 10, 2020 127.15 127.26 126.82 127.17 9,703 +0.72(+0.57%)
Feb 07, 2020 126.42 126.66 126.24 126.45 15,989 -0.26(-0.20%)
Feb 06, 2020 126.71 127.29 126.61 126.71 47,164 +0.30(+0.24%)
Feb 05, 2020 127.03 127.03 126.12 126.41 19,760 -0.50(-0.39%)
Feb 04, 2020 127.05 127.84 126.69 126.90 40,267 +1.91(+1.53%)
Feb 03, 2020 124.47 125.45 124.47 124.99 56,839 +1.31(+1.06%)
Jan 31, 2020 125.08 125.39 123.35 123.67 30,564 -1.43(-1.15%)
Jan 30, 2020 124.03 125.11 124.03 125.11 14,035 +1.24(+1.00%)
Jan 29, 2020 124.42 124.42 123.86 123.87 7,059 -0.29(-0.24%)
Jan 28, 2020 124.03 124.55 123.99 124.16 13,381 +0.44(+0.35%)
Jan 27, 2020 123.06 124.23 122.85 123.72 10,148 -1.06(-0.85%)
Jan 24, 2020 126.20 126.26 124.40 124.78 12,834 -1.04(-0.83%)
Jan 23, 2020 125.50 125.89 125.11 125.82 8,431 -0.36(-0.28%)
Jan 22, 2020 126.46 126.53 126.00 126.17 6,967 +0.32(+0.26%)
Jan 21, 2020 125.62 125.87 125.16 125.85 15,700 +0.29(+0.23%)
Jan 17, 2020 125.50 125.57 125.39 125.56 6,852 +0.36(+0.29%)
Jan 16, 2020 124.76 125.20 124.76 125.20 19,501 +0.57(+0.46%)
Jan 15, 2020 124.12 125.01 124.12 124.63 8,319 +0.60(+0.49%)
Jan 14, 2020 123.96 124.26 123.80 124.03 11,997 +0.29(+0.23%)
Jan 13, 2020 122.60 123.74 122.60 123.74 18,664 +1.40(+1.14%)
Jan 10, 2020 122.71 122.80 122.24 122.34 12,399 -0.21(-0.17%)
Jan 09, 2020 122.48 122.67 122.20 122.55 7,302 +0.39(+0.32%)
Jan 08, 2020 121.91 122.70 121.71 122.16 8,626 +0.66(+0.54%)
Jan 07, 2020 121.96 122.04 121.45 121.50 13,203 -0.60(-0.49%)
Jan 06, 2020 121.31 122.10 121.31 122.10 30,482 +0.27(+0.22%)
Jan 03, 2020 121.02 122.11 121.02 121.83 68,198 -0.31(-0.25%)
Jan 02, 2020 122.78 122.78 121.58 122.14 224,966 -0.30(-0.25%)
Dec 31, 2019 122.05 122.51 122.05 122.44 13,922 +0.15(+0.12%)
Dec 30, 2019 122.88 122.88 122.18 122.30 4,348 -0.72(-0.58%)
Dec 27, 2019 122.85 123.05 122.81 123.01 4,350 +0.52(+0.43%)
Dec 26, 2019 122.47 122.74 122.31 122.49 2,196 +0.11(+0.09%)
Dec 24, 2019 122.31 122.52 122.31 122.39 2,828 +0.14(+0.11%)
Dec 23, 2019 122.80 122.93 122.24 122.25 15,771 -0.18(-0.15%)
Dec 20, 2019 122.22 122.96 122.22 122.42 15,880 +0.58(+0.48%)
Dec 19, 2019 121.67 121.84 121.46 121.84 7,813 +0.53(+0.43%)
Dec 18, 2019 121.12 121.33 120.99 121.32 3,451 +0.37(+0.30%)
Dec 17, 2019 121.00 121.21 120.70 120.95 6,557 -0.05(-0.04%)
Dec 16, 2019 120.89 121.31 120.89 121.01 7,680 +0.65(+0.54%)
Dec 13, 2019 119.83 120.42 119.80 120.36 9,523 +0.22(+0.18%)
Dec 12, 2019 119.76 120.65 119.72 120.14 14,416 +0.44(+0.37%)
Dec 11, 2019 119.67 119.86 119.53 119.71 5,909 +0.39(+0.33%)
Dec 10, 2019 119.59 119.63 119.24 119.32 4,209 -0.32(-0.27%)
Dec 09, 2019 119.43 119.85 119.43 119.64 6,587 +0.21(+0.17%)
Dec 06, 2019 119.57 119.80 119.44 119.44 3,502 +0.57(+0.48%)
Dec 05, 2019 118.67 119.03 118.28 118.87 9,316 +0.36(+0.30%)
Dec 04, 2019 117.89 118.56 117.89 118.51 9,889 +0.94(+0.80%)
Dec 03, 2019 117.54 117.57 117.06 117.57 12,670 -0.51(-0.43%)
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.