US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 110.33 113.05 109.15 113.05 74,404 -1.47(-1.29%)
Feb 27, 2020 118.03 118.78 114.52 114.52 56,850 -5.28(-4.41%)
Feb 26, 2020 120.81 122.23 119.80 119.80 15,946 -0.78(-0.64%)
Feb 25, 2020 123.84 124.03 120.37 120.58 24,233 -3.10(-2.51%)
Feb 24, 2020 124.83 125.06 123.53 123.68 38,144 -3.80(-2.98%)
Feb 21, 2020 127.36 127.62 127.33 127.47 8,740 -0.49(-0.38%)
Feb 20, 2020 127.64 127.97 126.91 127.97 10,034 +0.10(+0.08%)
Feb 19, 2020 128.14 128.39 127.86 127.86 7,666 +0.64(+0.50%)
Feb 18, 2020 127.58 127.73 126.93 127.23 7,846 -0.36(-0.28%)
Feb 14, 2020 127.46 127.59 127.34 127.59 2,949 +0.22(+0.18%)
Feb 13, 2020 126.44 127.72 126.36 127.36 7,121 +0.58(+0.46%)
Feb 12, 2020 127.16 127.16 126.72 126.78 5,387 +0.18(+0.14%)
Feb 11, 2020 126.77 127.09 126.54 126.61 6,802 +0.00(+0.00%)
Feb 10, 2020 126.58 126.69 126.25 126.60 9,746 +0.72(+0.57%)
Feb 07, 2020 125.86 126.10 125.68 125.89 16,060 -0.26(-0.20%)
Feb 06, 2020 126.14 126.72 126.04 126.14 47,376 +0.30(+0.24%)
Feb 05, 2020 126.46 126.46 125.56 125.84 19,848 -0.49(-0.39%)
Feb 04, 2020 126.48 127.27 126.12 126.33 40,448 +1.90(+1.53%)
Feb 03, 2020 123.92 124.89 123.92 124.43 57,094 +1.31(+1.06%)
Jan 31, 2020 124.52 124.83 122.80 123.12 30,701 -1.43(-1.15%)
Jan 30, 2020 123.48 124.55 123.48 124.55 14,098 +1.23(+1.00%)
Jan 29, 2020 123.86 123.86 123.31 123.32 7,090 -0.29(-0.24%)
Jan 28, 2020 123.48 123.99 123.43 123.61 13,441 +0.44(+0.35%)
Jan 27, 2020 122.51 123.67 122.30 123.17 10,193 -1.05(-0.85%)
Jan 24, 2020 125.64 125.69 123.84 124.22 12,892 -1.04(-0.83%)
Jan 23, 2020 124.94 125.33 124.55 125.26 8,469 -0.35(-0.28%)
Jan 22, 2020 125.90 125.96 125.44 125.61 6,999 +0.32(+0.26%)
Jan 21, 2020 125.06 125.31 124.60 125.29 15,771 +0.29(+0.23%)
Jan 17, 2020 124.94 125.01 124.83 125.00 6,883 +0.36(+0.29%)
Jan 16, 2020 124.20 124.64 124.20 124.64 19,588 +0.57(+0.46%)
Jan 15, 2020 123.57 124.45 123.57 124.07 8,357 +0.60(+0.49%)
Jan 14, 2020 123.41 123.71 123.25 123.47 12,051 +0.29(+0.23%)
Jan 13, 2020 122.05 123.19 122.05 123.19 18,748 +1.39(+1.14%)
Jan 10, 2020 122.16 122.25 121.69 121.79 12,455 -0.21(-0.17%)
Jan 09, 2020 121.93 122.12 121.65 122.00 7,335 +0.39(+0.32%)
Jan 08, 2020 121.36 122.15 121.16 121.61 8,665 +0.66(+0.54%)
Jan 07, 2020 121.42 121.49 120.91 120.95 13,262 -0.60(-0.49%)
Jan 06, 2020 120.77 121.56 120.77 121.55 30,619 +0.27(+0.22%)
Jan 03, 2020 120.48 121.57 120.48 121.29 68,504 -0.31(-0.25%)
Jan 02, 2020 122.23 122.23 121.04 121.59 225,975 -0.30(-0.25%)
Dec 31, 2019 121.50 121.96 121.50 121.90 13,984 +0.15(+0.12%)
Dec 30, 2019 122.33 122.33 121.63 121.75 4,368 -0.71(-0.58%)
Dec 27, 2019 122.30 122.50 122.26 122.46 4,370 +0.52(+0.43%)
Dec 26, 2019 121.92 122.19 121.77 121.94 2,205 +0.11(+0.09%)
Dec 24, 2019 121.77 121.97 121.77 121.84 2,840 +0.14(+0.12%)
Dec 23, 2019 122.25 122.38 121.69 121.70 15,842 -0.18(-0.15%)
Dec 20, 2019 121.68 122.41 121.68 121.88 15,951 +0.58(+0.48%)
Dec 19, 2019 121.12 121.30 120.92 121.30 7,849 +0.52(+0.43%)
Dec 18, 2019 120.58 120.79 120.45 120.78 3,466 +0.36(+0.30%)
Dec 17, 2019 120.46 120.67 120.16 120.41 6,587 -0.05(-0.04%)
Dec 16, 2019 120.35 120.77 120.35 120.47 7,714 +0.65(+0.54%)
Dec 13, 2019 119.29 119.88 119.26 119.82 9,566 +0.21(+0.18%)
Dec 12, 2019 119.23 120.11 119.19 119.61 14,481 +0.44(+0.37%)
Dec 11, 2019 119.14 119.32 119.00 119.17 5,935 +0.39(+0.33%)
Dec 10, 2019 119.05 119.10 118.71 118.78 4,227 -0.32(-0.27%)
Dec 09, 2019 118.90 119.32 118.90 119.11 6,617 +0.20(+0.17%)
Dec 06, 2019 119.04 119.27 118.90 118.90 3,518 +0.57(+0.48%)
Dec 05, 2019 118.14 118.50 117.75 118.34 9,358 +0.36(+0.30%)
Dec 04, 2019 117.36 118.03 117.36 117.98 9,933 +0.94(+0.80%)
Dec 03, 2019 117.02 117.04 116.53 117.04 12,727 -0.51(-0.43%)
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.