US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 160.35 160.35 157.01 157.42 67,704 -1.78(-1.12%)
Feb 25, 2021 162.53 163.56 158.28 159.20 29,958 -4.34(-2.65%)
Feb 24, 2021 161.28 163.85 161.06 163.54 84,037 +2.27(+1.41%)
Feb 23, 2021 159.44 162.22 157.79 161.27 36,789 -0.54(-0.34%)
Feb 22, 2021 163.95 164.16 161.81 161.81 29,803 -3.46(-2.10%)
Feb 19, 2021 166.98 166.98 165.04 165.28 19,862 -1.27(-0.76%)
Feb 18, 2021 165.60 167.00 165.35 166.55 28,714 -0.06(-0.04%)
Feb 17, 2021 165.44 166.76 164.75 166.62 27,972 +0.03(+0.02%)
Feb 16, 2021 168.57 168.65 166.40 166.59 36,166 -1.46(-0.87%)
Feb 12, 2021 167.40 168.05 166.41 168.05 12,921 +0.32(+0.19%)
Feb 11, 2021 168.49 168.88 166.97 167.73 12,010 +0.07(+0.04%)
Feb 10, 2021 169.98 170.51 167.04 167.66 46,485 -1.84(-1.08%)
Feb 09, 2021 170.41 170.46 169.27 169.49 41,730 -0.81(-0.48%)
Feb 08, 2021 170.53 170.55 169.40 170.30 36,884 +1.30(+0.77%)
Feb 05, 2021 168.54 169.59 168.03 169.01 87,566 +1.97(+1.18%)
Feb 04, 2021 166.66 167.05 165.96 167.03 26,605 +0.78(+0.47%)
Feb 03, 2021 167.22 167.22 165.25 166.25 117,093 -0.64(-0.38%)
Feb 02, 2021 165.44 167.66 165.44 166.89 23,019 +2.62(+1.59%)
Feb 01, 2021 162.93 164.30 161.73 164.27 31,247 +3.02(+1.87%)
Jan 29, 2021 164.70 164.70 160.78 161.25 100,701 -3.87(-2.34%)
Jan 28, 2021 163.88 166.31 162.72 165.12 29,364 -0.19(-0.11%)
Jan 27, 2021 167.16 168.19 165.04 165.31 34,408 -3.56(-2.11%)
Jan 26, 2021 169.35 169.35 168.18 168.87 12,417 +0.00(+0.00%)
Jan 25, 2021 167.24 169.44 166.68 168.87 23,507 +2.11(+1.26%)
Jan 22, 2021 166.49 166.94 165.76 166.76 68,131 -0.51(-0.30%)
Jan 21, 2021 167.85 167.85 167.22 167.26 16,715 -0.30(-0.18%)
Jan 20, 2021 167.50 167.77 166.46 167.56 12,260 +1.31(+0.79%)
Jan 19, 2021 166.37 166.41 165.82 166.25 17,245 +1.04(+0.63%)
Jan 15, 2021 166.68 166.68 165.06 165.21 18,688 -1.61(-0.97%)
Jan 14, 2021 166.96 167.87 166.64 166.82 24,405 -0.66(-0.39%)
Jan 13, 2021 167.33 167.81 166.95 167.48 24,739 +0.05(+0.03%)
Jan 12, 2021 166.65 168.28 166.65 167.43 16,029 +1.64(+0.99%)
Jan 11, 2021 167.61 167.77 165.58 165.79 22,690 -3.75(-2.21%)
Jan 08, 2021 168.51 169.55 166.98 169.55 23,600 +3.12(+1.87%)
Jan 07, 2021 164.98 166.49 164.63 166.43 21,602 +3.23(+1.98%)
Jan 06, 2021 162.75 164.52 162.75 163.20 67,430 +1.15(+0.71%)
Jan 05, 2021 160.50 162.35 160.50 162.05 49,936 +0.98(+0.61%)
Jan 04, 2021 163.16 163.43 159.43 161.06 111,615 -1.32(-0.81%)
Dec 31, 2020 162.39 162.39 162.39 7,941 +0.91(+0.56%)
Dec 30, 2020 160.63 161.59 160.63 161.48 7,941 +1.44(+0.90%)
Dec 29, 2020 161.00 161.00 159.78 160.04 7,743 -0.45(-0.28%)
Dec 28, 2020 161.54 161.54 160.32 160.49 16,349 +0.36(+0.22%)
Dec 24, 2020 159.56 160.16 158.96 160.14 8,329 +1.09(+0.68%)
Dec 23, 2020 158.67 159.46 158.14 159.05 115,779 +0.91(+0.57%)
Dec 22, 2020 159.48 159.48 157.63 158.14 17,305 -0.98(-0.62%)
Dec 21, 2020 159.64 159.70 157.80 159.13 38,391 -1.25(-0.78%)
Dec 18, 2020 160.46 161.12 158.56 160.37 42,288 +0.63(+0.39%)
Dec 17, 2020 158.41 159.93 158.11 159.75 18,536 +2.54(+1.61%)
Dec 16, 2020 157.26 157.66 156.57 157.21 17,023 -0.03(-0.02%)
Dec 15, 2020 157.82 157.82 156.56 157.24 13,631 +0.79(+0.50%)
Dec 14, 2020 157.03 157.67 156.45 156.45 32,253 +1.03(+0.66%)
Dec 11, 2020 155.37 155.85 154.53 155.42 22,727 -0.88(-0.56%)
Dec 10, 2020 154.75 156.30 154.10 156.30 13,393 +0.52(+0.34%)
Dec 09, 2020 158.72 158.72 154.93 155.78 50,028 -2.16(-1.36%)
Dec 08, 2020 156.24 158.13 155.88 157.93 36,535 +0.57(+0.36%)
Dec 07, 2020 155.91 157.36 155.78 157.36 18,500 +1.78(+1.15%)
Dec 04, 2020 154.40 155.61 154.40 155.58 12,971 +1.43(+0.93%)
Dec 03, 2020 153.74 154.32 153.50 154.15 20,855 +1.73(+1.14%)
Dec 02, 2020 152.69 152.85 151.74 152.42 68,546 -1.51(-0.98%)
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.