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 (%)
Nov 30, 2020 153.84 153.84 150.80 152.29 15,483 -1.08(-0.71%)
Nov 27, 2020 153.65 153.68 152.87 153.37 6,968 +0.63(+0.42%)
Nov 25, 2020 151.75 152.89 151.59 152.73 11,578 +0.40(+0.26%)
Nov 24, 2020 151.68 152.43 151.53 152.33 24,410 +2.45(+1.64%)
Nov 23, 2020 149.32 150.09 149.04 149.88 13,079 +1.77(+1.20%)
Nov 20, 2020 148.89 148.90 148.03 148.11 9,326 -0.67(-0.45%)
Nov 19, 2020 148.04 148.78 147.74 148.78 8,957 +0.90(+0.61%)
Nov 18, 2020 148.28 149.29 147.81 147.88 17,743 +0.26(+0.18%)
Nov 17, 2020 147.16 148.16 146.70 147.61 13,741 +1.24(+0.85%)
Nov 16, 2020 145.52 146.37 144.84 146.37 34,134 +1.38(+0.95%)
Nov 13, 2020 143.93 145.00 143.38 144.99 30,446 +1.83(+1.28%)
Nov 12, 2020 144.37 144.37 142.43 143.16 42,053 -1.24(-0.86%)
Nov 11, 2020 144.47 144.53 143.03 144.41 17,523 +1.32(+0.93%)
Nov 10, 2020 141.33 143.27 141.01 143.08 30,416 +1.89(+1.34%)
Nov 09, 2020 146.34 146.77 141.19 141.19 11,992 -1.01(-0.71%)
Nov 06, 2020 143.25 143.25 142.00 142.19 46,098 -0.69(-0.48%)
Nov 05, 2020 142.43 143.42 142.18 142.89 47,649 +1.99(+1.41%)
Nov 04, 2020 141.20 142.52 140.78 140.90 21,417 +0.64(+0.46%)
Nov 03, 2020 139.18 140.88 139.13 140.25 14,227 +3.14(+2.29%)
Nov 02, 2020 136.82 138.59 136.08 137.11 78,500 +2.05(+1.52%)
Oct 30, 2020 136.14 136.14 133.63 135.06 17,045 -1.92(-1.40%)
Oct 29, 2020 136.60 138.16 135.73 136.98 66,330 +0.19(+0.14%)
Oct 28, 2020 138.48 138.82 136.58 136.79 28,582 -4.13(-2.93%)
Oct 27, 2020 141.79 141.94 140.92 140.93 16,135 -0.29(-0.21%)
Oct 26, 2020 142.02 142.10 139.63 141.22 19,231 -2.03(-1.42%)
Oct 23, 2020 143.31 143.52 142.18 143.25 118,569 +0.39(+0.27%)
Oct 22, 2020 143.55 143.55 142.02 142.86 52,988 +0.45(+0.31%)
Oct 21, 2020 142.80 143.53 142.41 142.41 25,760 +0.02(+0.01%)
Oct 20, 2020 144.23 144.23 142.31 142.39 22,952 -0.49(-0.34%)
Oct 19, 2020 145.50 145.53 142.84 142.88 14,281 -1.92(-1.33%)
Oct 16, 2020 145.96 146.20 144.74 144.80 8,040 -0.50(-0.35%)
Oct 15, 2020 144.08 145.45 144.08 145.30 13,272 -0.17(-0.12%)
Oct 14, 2020 145.46 146.11 144.93 145.47 11,943 -0.08(-0.05%)
Oct 13, 2020 145.51 145.66 145.02 145.54 8,981 -0.06(-0.04%)
Oct 12, 2020 145.08 146.06 145.08 145.60 17,667 +1.58(+1.09%)
Oct 09, 2020 143.15 144.40 143.15 144.02 13,293 +1.31(+0.92%)
Oct 08, 2020 143.04 143.15 142.40 142.71 21,087 +0.85(+0.60%)
Oct 07, 2020 140.75 142.10 140.70 141.86 7,811 +2.58(+1.86%)
Oct 06, 2020 141.50 141.60 139.27 139.27 11,120 -1.60(-1.14%)
Oct 05, 2020 140.62 140.94 140.12 140.88 72,405 +1.39(+1.00%)
Oct 02, 2020 138.74 140.11 138.54 139.49 23,478 -1.71(-1.21%)
Oct 01, 2020 141.22 141.22 139.67 141.20 91,970 +1.88(+1.35%)
Sep 30, 2020 138.35 140.24 138.35 139.31 22,558 +1.43(+1.04%)
Sep 29, 2020 139.15 139.15 137.81 137.88 26,078 -0.91(-0.65%)
Sep 28, 2020 138.79 139.07 138.28 138.79 30,312 +2.21(+1.62%)
Sep 25, 2020 134.84 136.58 134.84 136.58 19,082 +1.47(+1.09%)
Sep 24, 2020 133.31 136.21 133.31 135.10 56,473 +0.77(+0.58%)
Sep 23, 2020 137.98 137.98 134.07 134.33 15,425 -2.81(-2.05%)
Sep 22, 2020 136.62 137.62 136.39 137.14 7,859 +0.23(+0.17%)
Sep 21, 2020 137.01 137.01 134.87 136.91 24,928 -1.32(-0.95%)
Sep 18, 2020 140.09 140.09 136.90 138.23 11,639 -0.19(-0.14%)
Sep 17, 2020 138.14 139.42 137.69 138.42 28,231 -1.79(-1.27%)
Sep 16, 2020 141.26 141.71 140.18 140.21 21,295 -0.84(-0.60%)
Sep 15, 2020 141.29 141.88 140.57 141.05 51,801 +1.17(+0.84%)
Sep 14, 2020 138.14 140.07 137.53 139.88 180,486 +2.98(+2.17%)
Sep 11, 2020 137.01 137.32 135.81 136.91 9,268 +0.70(+0.51%)
Sep 10, 2020 137.46 138.60 136.15 136.21 54,236 -0.66(-0.48%)
Sep 09, 2020 135.39 137.47 135.39 136.87 28,427 +3.26(+2.44%)
Sep 08, 2020 136.60 136.60 133.57 133.61 131,486 -5.30(-3.81%)
Sep 04, 2020 139.15 140.28 135.97 138.91 537,055 -0.19(-0.13%)
Sep 03, 2020 142.30 143.11 138.12 139.09 33,373 -4.34(-3.03%)
Sep 02, 2020 142.63 143.56 141.25 143.43 24,990 +1.25(+0.88%)
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.