US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.14 (+0.21%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 161.73 161.73 161.73 7,974 +0.91(+0.56%)
Dec 30, 2020 159.99 160.94 159.99 160.82 7,974 +1.43(+0.90%)
Dec 29, 2020 160.35 160.35 159.14 159.39 7,774 -0.45(-0.28%)
Dec 28, 2020 160.89 160.89 159.67 159.85 16,415 +0.35(+0.22%)
Dec 24, 2020 158.91 159.52 158.32 159.49 8,363 +1.08(+0.68%)
Dec 23, 2020 158.03 158.82 157.50 158.41 116,249 +0.91(+0.57%)
Dec 22, 2020 158.84 158.84 156.99 157.50 17,375 -0.98(-0.62%)
Dec 21, 2020 159.00 159.05 157.16 158.48 38,547 -1.24(-0.78%)
Dec 18, 2020 159.81 160.47 157.91 159.72 42,459 +0.62(+0.39%)
Dec 17, 2020 157.78 159.29 157.47 159.10 18,611 +2.53(+1.61%)
Dec 16, 2020 156.63 157.02 155.94 156.57 17,092 -0.03(-0.02%)
Dec 15, 2020 157.19 157.19 155.93 156.60 13,686 +0.78(+0.50%)
Dec 14, 2020 156.40 157.03 155.82 155.82 32,384 +1.02(+0.66%)
Dec 11, 2020 154.74 155.22 153.90 154.79 22,819 -0.87(-0.56%)
Dec 10, 2020 154.12 155.67 153.47 155.67 13,447 +0.52(+0.34%)
Dec 09, 2020 158.08 158.08 154.30 155.15 50,231 -2.15(-1.36%)
Dec 08, 2020 155.61 157.50 155.25 157.29 36,683 +0.57(+0.36%)
Dec 07, 2020 155.28 156.73 155.15 156.73 18,575 +1.78(+1.15%)
Dec 04, 2020 153.77 154.98 153.77 154.95 13,024 +1.42(+0.93%)
Dec 03, 2020 153.12 153.70 152.88 153.53 20,940 +1.73(+1.14%)
Dec 02, 2020 152.07 152.23 151.12 151.80 68,824 -1.50(-0.98%)
Dec 01, 2020 153.92 153.92 152.55 153.31 76,016 +1.63(+1.08%)
Nov 30, 2020 153.21 153.21 150.19 151.67 15,546 -1.08(-0.71%)
Nov 27, 2020 153.03 153.06 152.26 152.75 6,996 +0.63(+0.41%)
Nov 25, 2020 151.14 152.28 150.97 152.12 11,625 +0.40(+0.26%)
Nov 24, 2020 151.07 151.81 150.91 151.72 24,509 +2.44(+1.64%)
Nov 23, 2020 148.72 149.48 148.43 149.28 13,132 +1.77(+1.20%)
Nov 20, 2020 148.29 148.30 147.44 147.51 9,364 -0.67(-0.45%)
Nov 19, 2020 147.44 148.18 147.14 148.18 8,993 +0.90(+0.61%)
Nov 18, 2020 147.68 148.69 147.21 147.28 17,815 +0.26(+0.18%)
Nov 17, 2020 146.56 147.56 146.11 147.02 13,797 +1.23(+0.85%)
Nov 16, 2020 144.94 145.78 144.26 145.78 34,272 +1.38(+0.95%)
Nov 13, 2020 143.35 144.42 142.80 144.41 30,569 +1.82(+1.28%)
Nov 12, 2020 143.78 143.78 141.85 142.59 42,224 -1.23(-0.86%)
Nov 11, 2020 143.89 143.94 142.46 143.82 17,594 +1.32(+0.93%)
Nov 10, 2020 140.76 142.69 140.44 142.50 30,539 +1.89(+1.34%)
Nov 09, 2020 145.75 146.18 140.62 140.62 12,040 -1.00(-0.71%)
Nov 06, 2020 142.67 142.67 141.43 141.62 46,285 -0.69(-0.48%)
Nov 05, 2020 141.85 142.84 141.60 142.31 47,842 +1.98(+1.41%)
Nov 04, 2020 140.63 141.94 140.22 140.33 21,504 +0.64(+0.46%)
Nov 03, 2020 138.62 140.31 138.57 139.69 14,284 +3.13(+2.29%)
Nov 02, 2020 136.27 138.03 135.53 136.56 78,818 +2.04(+1.52%)
Oct 30, 2020 135.59 135.59 133.09 134.51 17,114 -1.91(-1.40%)
Oct 29, 2020 136.05 137.61 135.18 136.43 66,599 +0.18(+0.14%)
Oct 28, 2020 137.92 138.26 136.03 136.24 28,698 -4.11(-2.93%)
Oct 27, 2020 141.22 141.37 140.35 140.36 16,200 -0.29(-0.20%)
Oct 26, 2020 141.44 141.53 139.07 140.64 19,309 -2.03(-1.42%)
Oct 23, 2020 142.73 142.94 141.60 142.67 119,050 +0.39(+0.27%)
Oct 22, 2020 142.97 142.97 141.44 142.28 53,203 +0.45(+0.31%)
Oct 21, 2020 142.22 142.95 141.83 141.83 25,864 +0.02(+0.01%)
Oct 20, 2020 143.65 143.65 141.74 141.81 23,045 -0.48(-0.34%)
Oct 19, 2020 144.92 144.95 142.26 142.30 14,339 -1.91(-1.33%)
Oct 16, 2020 145.37 145.60 144.16 144.21 8,073 -0.50(-0.35%)
Oct 15, 2020 143.50 144.86 143.50 144.71 13,325 -0.17(-0.12%)
Oct 14, 2020 144.87 145.52 144.34 144.88 11,992 -0.07(-0.05%)
Oct 13, 2020 144.93 145.07 144.43 144.96 9,018 -0.06(-0.04%)
Oct 12, 2020 144.49 145.47 144.49 145.01 17,739 +1.57(+1.09%)
Oct 09, 2020 142.57 143.81 142.57 143.44 13,347 +1.31(+0.92%)
Oct 08, 2020 142.47 142.57 141.82 142.13 21,172 +0.85(+0.60%)
Oct 07, 2020 140.18 141.53 140.14 141.28 7,842 +2.57(+1.85%)
Oct 06, 2020 140.93 141.03 138.71 138.71 11,165 -1.60(-1.14%)
Oct 05, 2020 140.05 140.37 139.56 140.31 72,699 +1.38(+1.00%)
Oct 02, 2020 138.18 139.55 137.98 138.93 23,573 -1.70(-1.21%)
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.