US Consumer Goods Ishares ETF (NY: IYK )

178.04 USD +1.28 (+0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 132.75 133.25 132.75 133.18 12,800 +0.16(+0.12%)
Dec 30, 2019 133.65 133.65 132.89 133.02 3,998 -0.78(-0.58%)
Dec 27, 2019 133.62 133.84 133.58 133.80 4,000 +0.57(+0.43%)
Dec 26, 2019 133.21 133.50 133.04 133.23 2,019 +0.11(+0.09%)
Dec 24, 2019 133.04 133.26 133.04 133.12 2,600 +0.15(+0.12%)
Dec 23, 2019 133.57 133.71 132.96 132.96 14,500 -0.20(-0.15%)
Dec 20, 2019 132.94 133.74 132.94 133.16 14,600 +0.63(+0.48%)
Dec 19, 2019 132.34 132.53 132.12 132.53 7,184 +0.57(+0.43%)
Dec 18, 2019 131.74 131.97 131.60 131.96 3,173 +0.40(+0.30%)
Dec 17, 2019 131.61 131.84 131.28 131.56 6,029 -0.06(-0.04%)
Dec 16, 2019 131.49 131.95 131.49 131.62 7,061 -0.14(-0.10%)
Dec 13, 2019 131.17 131.82 131.14 131.76 8,700 +0.24(+0.18%)
Dec 12, 2019 131.10 132.07 131.06 131.52 13,170 +0.48(+0.37%)
Dec 11, 2019 131.00 131.21 130.85 131.04 5,398 +0.43(+0.33%)
Dec 10, 2019 130.91 130.96 130.53 130.61 3,845 -0.35(-0.27%)
Dec 09, 2019 130.74 131.20 130.74 130.97 6,018 +0.23(+0.17%)
Dec 06, 2019 130.90 131.15 130.74 130.74 3,200 +0.62(+0.48%)
Dec 05, 2019 129.91 130.30 129.48 130.12 8,511 +0.39(+0.30%)
Dec 04, 2019 129.05 129.79 129.05 129.73 9,034 +1.03(+0.80%)
Dec 03, 2019 128.67 128.70 128.14 128.70 11,575 -0.56(-0.43%)
Dec 02, 2019 129.37 129.37 128.64 129.26 14,642 +0.08(+0.06%)
Nov 29, 2019 129.49 129.49 129.18 129.18 3,400 -0.31(-0.24%)
Nov 27, 2019 129.22 129.57 129.07 129.49 12,000 +0.55(+0.43%)
Nov 26, 2019 128.08 128.94 128.08 128.94 5,237 +0.90(+0.70%)
Nov 25, 2019 127.80 128.04 127.77 128.04 3,305 +0.66(+0.52%)
Nov 22, 2019 126.96 127.52 126.89 127.38 3,500 +0.06(+0.05%)
Nov 21, 2019 128.07 128.16 127.26 127.32 15,109 -0.77(-0.60%)
Nov 20, 2019 128.25 128.63 127.78 128.09 22,687 -0.10(-0.08%)
Nov 19, 2019 128.58 128.58 128.03 128.19 7,183 -0.17(-0.13%)
Nov 18, 2019 127.78 128.75 127.78 128.36 17,189 +0.46(+0.36%)
Nov 15, 2019 127.94 127.94 127.34 127.90 64,700 +0.56(+0.44%)
Nov 14, 2019 127.45 127.69 127.09 127.34 6,294 -0.07(-0.05%)
Nov 13, 2019 126.80 127.51 126.80 127.41 16,421 +0.58(+0.46%)
Nov 12, 2019 127.01 127.01 126.61 126.83 5,922 +0.12(+0.09%)
Nov 11, 2019 126.65 126.81 126.63 126.71 5,831 -0.21(-0.17%)
Nov 08, 2019 126.72 126.92 126.48 126.92 7,500 +0.16(+0.13%)
Nov 07, 2019 127.50 127.50 126.69 126.76 10,076 -0.29(-0.23%)
Nov 06, 2019 126.64 127.19 126.41 127.05 7,315 +0.56(+0.44%)
Nov 05, 2019 126.42 126.73 126.41 126.49 24,377 +0.08(+0.07%)
Nov 04, 2019 127.71 127.71 126.15 126.41 8,305 -0.76(-0.60%)
Nov 01, 2019 126.74 127.69 126.74 127.17 14,900 +0.37(+0.30%)
Oct 31, 2019 127.25 127.81 126.35 126.79 6,422 -0.57(-0.45%)
Oct 30, 2019 126.89 127.48 126.57 127.37 10,402 +0.59(+0.46%)
Oct 29, 2019 127.14 127.22 126.73 126.78 12,041 -0.02(-0.02%)
Oct 28, 2019 127.49 127.49 126.68 126.80 4,317 -0.38(-0.30%)
Oct 25, 2019 126.99 127.45 126.90 127.18 11,200 -0.15(-0.11%)
Oct 24, 2019 127.51 127.51 127.08 127.33 5,063 +0.33(+0.26%)
Oct 23, 2019 126.52 127.00 126.52 127.00 4,364 +0.33(+0.26%)
Oct 22, 2019 127.36 127.36 126.64 126.67 4,739 +0.08(+0.06%)
Oct 21, 2019 126.43 126.66 126.33 126.59 5,132 +0.28(+0.22%)
Oct 18, 2019 125.68 126.54 125.68 126.31 5,400 +0.39(+0.31%)
Oct 17, 2019 125.97 126.28 125.70 125.92 5,759 +0.58(+0.46%)
Oct 16, 2019 125.01 125.35 125.01 125.34 4,479 +0.26(+0.21%)
Oct 15, 2019 125.42 125.42 124.91 125.08 15,177 -0.11(-0.09%)
Oct 14, 2019 125.08 125.22 125.08 125.19 3,059 -0.18(-0.14%)
Oct 11, 2019 125.13 126.14 125.13 125.37 24,400 +0.56(+0.45%)
Oct 10, 2019 124.30 125.00 124.15 124.81 10,044 +0.42(+0.34%)
Oct 09, 2019 124.16 124.65 123.97 124.39 4,732 +0.85(+0.69%)
Oct 08, 2019 123.99 124.57 123.48 123.54 16,806 -1.63(-1.30%)
Oct 07, 2019 125.48 125.90 124.93 125.17 8,536 -0.77(-0.61%)
Oct 04, 2019 124.93 125.94 124.66 125.94 6,200 +1.84(+1.48%)
Oct 03, 2019 123.51 124.31 122.51 124.10 12,530 +0.85(+0.69%)
Oct 02, 2019 125.00 125.20 122.69 123.25 9,532 -2.54(-2.02%)
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.