US Consumer Goods Ishares ETF (NY: IYK )

181.23 USD +1.53 (+0.85%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 175.88 175.88 171.69 172.20 94,300 -4.13(-2.34%)
Jan 28, 2021 175.01 177.60 173.77 176.33 27,498 -0.20(-0.11%)
Jan 27, 2021 178.51 179.61 176.25 176.53 32,221 -3.80(-2.11%)
Jan 26, 2021 180.85 180.85 179.60 180.33 11,628 +0.00(+0.00%)
Jan 25, 2021 178.59 180.94 177.99 180.33 22,013 +2.25(+1.26%)
Jan 22, 2021 177.79 178.27 177.01 178.08 63,800 -0.54(-0.30%)
Jan 21, 2021 179.25 179.25 178.57 178.62 15,653 -0.32(-0.18%)
Jan 20, 2021 178.87 179.16 177.76 178.94 11,481 +1.40(+0.79%)
Jan 19, 2021 177.66 177.71 177.08 177.54 16,149 +1.11(+0.63%)
Jan 15, 2021 178.00 178.00 176.26 176.43 17,500 -1.72(-0.97%)
Jan 14, 2021 178.29 179.27 177.95 178.15 22,854 -0.70(-0.39%)
Jan 13, 2021 178.69 179.20 178.28 178.85 23,167 +0.05(+0.03%)
Jan 12, 2021 177.96 179.71 177.96 178.80 15,010 +1.75(+0.99%)
Jan 11, 2021 178.99 179.16 176.82 177.05 21,248 -4.01(-2.21%)
Jan 08, 2021 179.95 181.06 178.32 181.06 22,100 +3.33(+1.87%)
Jan 07, 2021 176.18 177.79 175.81 177.73 20,229 +3.45(+1.98%)
Jan 06, 2021 173.80 175.69 173.80 174.28 63,144 +1.23(+0.71%)
Jan 05, 2021 171.40 173.37 171.40 173.05 46,762 +1.05(+0.61%)
Jan 04, 2021 174.24 174.53 170.25 172.00 104,520 -1.41(-0.81%)
Dec 31, 2020 173.41 173.41 173.41 7,437 +0.97(+0.56%)
Dec 30, 2020 171.54 172.56 171.54 172.44 7,437 +1.53(+0.90%)
Dec 29, 2020 171.93 171.93 170.63 170.91 7,251 -0.48(-0.28%)
Dec 28, 2020 172.51 172.51 171.20 171.39 15,310 +0.38(+0.22%)
Dec 24, 2020 170.39 171.04 169.75 171.01 7,800 +1.16(+0.68%)
Dec 23, 2020 169.44 170.29 168.88 169.85 108,419 +0.97(+0.57%)
Dec 22, 2020 170.31 170.31 168.33 168.88 16,205 -1.05(-0.62%)
Dec 21, 2020 170.48 170.54 168.51 169.93 35,951 -1.33(-0.78%)
Dec 18, 2020 171.35 172.06 169.32 171.26 39,600 +0.67(+0.39%)
Dec 17, 2020 169.17 170.79 168.84 170.59 17,358 +2.71(+1.61%)
Dec 16, 2020 167.94 168.36 167.20 167.88 15,941 -0.03(-0.02%)
Dec 15, 2020 168.54 168.54 167.19 167.91 12,765 +0.84(+0.50%)
Dec 14, 2020 167.69 168.37 167.07 167.07 30,203 +0.45(+0.27%)
Dec 11, 2020 166.56 167.08 165.66 166.62 21,200 -0.94(-0.56%)
Dec 10, 2020 165.90 167.56 165.20 167.56 12,493 +0.56(+0.34%)
Dec 09, 2020 170.16 170.16 166.09 167.00 46,666 -2.31(-1.36%)
Dec 08, 2020 167.50 169.53 167.11 169.31 34,080 +0.61(+0.36%)
Dec 07, 2020 167.14 168.70 167.00 168.70 17,257 +1.91(+1.15%)
Dec 04, 2020 165.52 166.82 165.52 166.79 12,100 +1.53(+0.93%)
Dec 03, 2020 164.82 165.44 164.56 165.26 19,454 +1.86(+1.14%)
Dec 02, 2020 163.69 163.86 162.67 163.40 63,939 -1.62(-0.98%)
Dec 01, 2020 165.68 165.68 164.21 165.02 70,621 +1.76(+1.08%)
Nov 30, 2020 164.92 164.92 161.67 163.26 14,443 -1.16(-0.71%)
Nov 27, 2020 164.72 164.75 163.89 164.42 6,500 +0.68(+0.42%)
Nov 25, 2020 162.69 163.91 162.51 163.74 10,800 +0.43(+0.26%)
Nov 24, 2020 162.61 163.41 162.45 163.31 22,770 +2.63(+1.64%)
Nov 23, 2020 160.08 160.90 159.77 160.68 12,200 +1.90(+1.20%)
Nov 20, 2020 159.62 159.63 158.70 158.78 8,700 -0.72(-0.45%)
Nov 19, 2020 158.71 159.50 158.38 159.50 8,355 +0.97(+0.61%)
Nov 18, 2020 158.96 160.05 158.46 158.53 16,551 +0.28(+0.18%)
Nov 17, 2020 157.76 158.84 157.27 158.25 12,818 +1.33(+0.85%)
Nov 16, 2020 156.01 156.92 155.28 156.92 31,840 +1.48(+0.95%)
Nov 13, 2020 154.30 155.45 153.71 155.44 28,400 +1.96(+1.28%)
Nov 12, 2020 154.77 154.77 152.69 153.48 39,227 -1.33(-0.86%)
Nov 11, 2020 154.88 154.94 153.34 154.81 16,346 +1.42(+0.93%)
Nov 10, 2020 151.51 153.59 151.17 153.39 28,372 +2.03(+1.34%)
Nov 09, 2020 156.89 157.35 151.36 151.36 11,186 -1.08(-0.71%)
Nov 06, 2020 153.57 153.57 152.24 152.44 43,000 -0.74(-0.48%)
Nov 05, 2020 152.69 153.75 152.42 153.18 44,447 +2.13(+1.41%)
Nov 04, 2020 151.37 152.79 150.93 151.05 19,978 +0.69(+0.46%)
Nov 03, 2020 149.21 151.03 149.16 150.36 13,271 +3.37(+2.29%)
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.