US Consumer Goods Ishares ETF (NY: IYK )

179.85 USD -1.87 (-1.03%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 180.48 182.02 180.48 181.92 8,300 +1.04(+0.57%)
Apr 29, 2021 181.10 181.55 179.90 180.88 116,763 +0.14(+0.08%)
Apr 28, 2021 181.19 181.59 180.67 180.74 17,123 -0.72(-0.40%)
Apr 27, 2021 181.54 181.92 181.36 181.46 10,562 -1.12(-0.61%)
Apr 26, 2021 183.52 183.65 182.39 182.58 9,049 -0.42(-0.23%)
Apr 23, 2021 182.41 183.35 181.77 183.00 8,200 +1.01(+0.55%)
Apr 22, 2021 183.65 184.05 181.68 181.99 15,993 -1.73(-0.94%)
Apr 21, 2021 180.90 183.72 180.90 183.72 34,301 +2.39(+1.32%)
Apr 20, 2021 181.21 181.74 180.76 181.33 11,651 -0.44(-0.24%)
Apr 19, 2021 183.39 183.39 181.40 181.77 20,611 -2.36(-1.28%)
Apr 16, 2021 183.32 184.21 183.13 184.13 23,700 +1.10(+0.60%)
Apr 15, 2021 182.80 183.09 182.03 183.03 17,066 +1.41(+0.78%)
Apr 14, 2021 183.17 183.88 181.47 181.62 26,089 -1.51(-0.82%)
Apr 13, 2021 181.49 183.30 181.49 183.13 15,583 +1.66(+0.92%)
Apr 12, 2021 179.91 181.47 179.91 181.47 20,706 +1.77(+0.98%)
Apr 09, 2021 179.59 179.70 178.80 179.70 12,600 -0.06(-0.03%)
Apr 08, 2021 179.70 179.83 179.18 179.76 13,938 +0.53(+0.30%)
Apr 07, 2021 180.74 180.74 179.12 179.23 19,343 -1.45(-0.80%)
Apr 06, 2021 179.29 181.24 179.29 180.68 25,780 +0.83(+0.46%)
Apr 05, 2021 179.02 180.58 178.97 179.85 97,140 +3.16(+1.79%)
Apr 01, 2021 177.51 177.83 176.46 176.69 656,200 -0.30(-0.17%)
Mar 31, 2021 176.98 177.45 176.50 176.99 12,871 +0.88(+0.50%)
Mar 30, 2021 175.08 176.25 174.01 176.11 15,422 +0.39(+0.22%)
Mar 29, 2021 175.01 175.90 174.25 175.72 31,698 +0.15(+0.09%)
Mar 26, 2021 174.13 175.62 173.07 175.57 21,800 +2.12(+1.22%)
Mar 25, 2021 170.47 173.69 170.16 173.45 65,982 +1.01(+0.59%)
Mar 24, 2021 175.00 175.13 172.42 172.44 16,257 -2.27(-1.30%)
Mar 23, 2021 176.05 176.39 174.30 174.71 14,707 -1.40(-0.79%)
Mar 22, 2021 175.27 176.96 175.27 176.11 22,531 +1.78(+1.02%)
Mar 19, 2021 174.30 174.62 172.86 174.33 19,000 +0.27(+0.16%)
Mar 18, 2021 176.49 176.49 173.94 174.06 29,448 -3.35(-1.89%)
Mar 17, 2021 174.47 177.54 174.47 177.41 32,884 +1.71(+0.97%)
Mar 16, 2021 177.77 177.86 175.69 175.70 12,667 -1.91(-1.07%)
Mar 15, 2021 176.13 177.61 175.65 177.61 19,327 +1.96(+1.12%)
Mar 12, 2021 174.41 175.77 174.13 175.65 15,000 +0.27(+0.15%)
Mar 11, 2021 175.42 175.91 174.50 175.38 40,234 +1.68(+0.97%)
Mar 10, 2021 174.28 174.78 173.00 173.70 20,913 +1.39(+0.81%)
Mar 09, 2021 170.33 173.34 170.30 172.31 23,708 +4.88(+2.91%)
Mar 08, 2021 168.29 169.84 167.27 167.43 30,743 -0.52(-0.31%)
Mar 05, 2021 167.06 168.18 163.04 167.95 21,700 +2.55(+1.54%)
Mar 04, 2021 168.32 169.47 163.71 165.40 34,456 -2.88(-1.71%)
Mar 03, 2021 170.93 171.30 168.24 168.28 26,054 -2.83(-1.65%)
Mar 02, 2021 172.26 172.51 171.11 171.11 56,927 -1.15(-0.67%)
Mar 01, 2021 169.99 172.84 169.99 172.26 308,778 +4.15(+2.47%)
Feb 26, 2021 171.24 171.24 167.67 168.11 63,400 -1.90(-1.12%)
Feb 25, 2021 173.56 174.66 169.02 170.01 28,054 -4.63(-2.65%)
Feb 24, 2021 172.23 174.97 171.99 174.64 78,695 +2.42(+1.41%)
Feb 23, 2021 170.27 173.23 168.50 172.22 34,451 -0.58(-0.34%)
Feb 22, 2021 175.08 175.30 172.80 172.80 27,909 -3.70(-2.10%)
Feb 19, 2021 178.32 178.32 176.24 176.50 18,600 -1.36(-0.76%)
Feb 18, 2021 176.84 178.34 176.58 177.86 26,889 -0.07(-0.04%)
Feb 17, 2021 176.67 178.08 175.94 177.93 26,194 +0.03(+0.02%)
Feb 16, 2021 180.02 180.10 177.70 177.90 33,867 -1.56(-0.87%)
Feb 12, 2021 178.76 179.46 177.71 179.46 12,100 +0.34(+0.19%)
Feb 11, 2021 179.93 180.35 178.31 179.12 11,247 +0.08(+0.04%)
Feb 10, 2021 181.52 182.09 178.38 179.04 43,530 -1.96(-1.08%)
Feb 09, 2021 181.98 182.03 180.76 181.00 39,078 -0.87(-0.48%)
Feb 08, 2021 182.11 182.13 180.90 181.87 34,540 +1.39(+0.77%)
Feb 05, 2021 179.98 181.10 179.44 180.48 82,000 +2.11(+1.18%)
Feb 04, 2021 177.97 178.39 177.22 178.37 24,914 +0.83(+0.47%)
Feb 03, 2021 178.57 178.57 176.47 177.54 109,649 -0.68(-0.38%)
Feb 02, 2021 176.67 179.04 176.67 178.22 21,556 +2.79(+1.59%)
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.