US Consumer Goods Ishares ETF (NY: IYK )

180.78 USD +0.36 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 181.08 181.36 180.73 180.78 4,806 +0.36(+0.20%)
May 04, 2021 181.38 181.38 179.83 180.42 19,291 -1.47(-0.81%)
May 03, 2021 182.60 182.60 181.90 181.90 14,087 -0.02(-0.01%)
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%)
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.