US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.77 56.77 55.42 55.59 292,127 -1.33(-2.34%)
Jan 28, 2021 56.49 57.33 56.09 56.92 85,184 -0.06(-0.11%)
Jan 27, 2021 57.62 57.98 56.89 56.98 99,815 -1.23(-2.11%)
Jan 26, 2021 58.38 58.38 57.98 58.21 36,021 +0.00(+0.00%)
Jan 25, 2021 57.65 58.41 57.46 58.21 68,193 +0.73(+1.26%)
Jan 22, 2021 57.39 57.55 57.14 57.48 197,642 -0.17(-0.30%)
Jan 21, 2021 57.86 57.86 57.64 57.66 48,490 -0.10(-0.18%)
Jan 20, 2021 57.74 57.83 57.38 57.76 35,566 +0.45(+0.79%)
Jan 19, 2021 57.35 57.37 57.16 57.31 50,027 +0.36(+0.63%)
Jan 15, 2021 57.46 57.46 56.90 56.95 54,212 -0.56(-0.97%)
Jan 14, 2021 57.55 57.87 57.44 57.51 70,798 -0.23(-0.39%)
Jan 13, 2021 57.68 57.85 57.55 57.73 71,767 +0.02(+0.03%)
Jan 12, 2021 57.45 58.01 57.45 57.72 46,498 +0.56(+0.99%)
Jan 11, 2021 57.78 57.83 57.08 57.15 65,823 -1.29(-2.21%)
Jan 08, 2021 58.09 58.45 57.56 58.45 68,462 +1.08(+1.87%)
Jan 07, 2021 56.87 57.39 56.75 57.37 62,666 +1.11(+1.98%)
Jan 06, 2021 56.10 56.71 56.10 56.26 195,610 +0.40(+0.71%)
Jan 05, 2021 55.33 55.96 55.33 55.86 144,861 +0.34(+0.61%)
Jan 04, 2021 56.25 56.34 54.96 55.52 323,787 -0.46(-0.81%)
Dec 31, 2020 55.98 55.98 55.98 23,038 +0.31(+0.56%)
Dec 30, 2020 55.37 55.70 55.37 55.66 23,038 +0.50(+0.90%)
Dec 29, 2020 55.50 55.50 55.08 55.17 22,462 -0.16(-0.28%)
Dec 28, 2020 55.69 55.69 55.26 55.33 47,428 +0.12(+0.22%)
Dec 24, 2020 55.00 55.21 54.80 55.20 24,163 +0.37(+0.68%)
Dec 23, 2020 54.70 54.97 54.51 54.83 335,866 +0.31(+0.57%)
Dec 22, 2020 54.98 54.98 54.34 54.52 50,200 -0.34(-0.62%)
Dec 21, 2020 55.03 55.05 54.40 54.85 111,370 -0.43(-0.78%)
Dec 18, 2020 55.31 55.54 54.66 55.28 122,674 +0.22(+0.39%)
Dec 17, 2020 54.61 55.13 54.50 55.07 53,772 +0.87(+1.61%)
Dec 16, 2020 54.21 54.35 53.97 54.19 49,382 -0.01(-0.02%)
Dec 15, 2020 54.41 54.41 53.97 54.20 39,544 +0.27(+0.50%)
Dec 14, 2020 54.13 54.35 53.93 53.93 93,564 +0.22(+0.40%)
Dec 11, 2020 53.70 53.86 53.41 53.72 65,759 -0.30(-0.56%)
Dec 10, 2020 53.48 54.02 53.26 54.02 38,751 +0.18(+0.34%)
Dec 09, 2020 54.86 54.86 53.55 53.84 144,751 -0.74(-1.36%)
Dec 08, 2020 54.00 54.65 53.87 54.58 105,711 +0.20(+0.36%)
Dec 07, 2020 53.88 54.39 53.84 54.39 53,529 +0.62(+1.15%)
Dec 04, 2020 53.36 53.78 53.36 53.77 37,532 +0.49(+0.93%)
Dec 03, 2020 53.14 53.34 53.05 53.28 60,343 +0.60(+1.14%)
Dec 02, 2020 52.77 52.83 52.44 52.68 198,330 -0.52(-0.98%)
Dec 01, 2020 53.41 53.41 52.94 53.20 219,057 +0.57(+1.08%)
Nov 30, 2020 53.17 53.17 52.12 52.63 44,800 -0.37(-0.71%)
Nov 27, 2020 53.10 53.11 52.84 53.01 20,162 +0.22(+0.42%)
Nov 25, 2020 52.45 52.84 52.39 52.79 33,500 +0.14(+0.26%)
Nov 24, 2020 52.42 52.68 52.37 52.65 70,629 +0.85(+1.64%)
Nov 23, 2020 51.61 51.87 51.51 51.80 37,842 +0.61(+1.20%)
Nov 20, 2020 51.46 51.46 51.16 51.19 26,986 -0.23(-0.45%)
Nov 19, 2020 51.17 51.42 51.06 51.42 25,916 +0.31(+0.61%)
Nov 18, 2020 51.25 51.60 51.09 51.11 51,339 +0.09(+0.18%)
Nov 17, 2020 50.86 51.21 50.70 51.02 39,759 +0.43(+0.85%)
Nov 16, 2020 50.30 50.59 50.06 50.59 98,763 +0.48(+0.95%)
Nov 13, 2020 49.74 50.11 49.55 50.11 88,093 +0.63(+1.28%)
Nov 12, 2020 49.90 49.90 49.23 49.48 121,677 -0.43(-0.86%)
Nov 11, 2020 49.93 49.95 49.44 49.91 50,703 +0.46(+0.93%)
Nov 10, 2020 48.84 49.52 48.74 49.45 88,006 +0.65(+1.34%)
Nov 09, 2020 50.58 50.73 48.80 48.80 34,697 -0.35(-0.71%)
Nov 06, 2020 49.51 49.51 49.08 49.14 133,380 -0.24(-0.48%)
Nov 05, 2020 49.23 49.57 49.14 49.38 137,868 +0.69(+1.41%)
Nov 04, 2020 48.80 49.26 48.66 48.70 61,969 +0.22(+0.46%)
Nov 03, 2020 48.10 48.69 48.09 48.47 41,164 +1.09(+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.