US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.15 49.70 49.03 49.57 94,871 +0.53(+1.09%)
Aug 28, 2020 49.10 49.10 48.79 49.03 17,402 +0.24(+0.48%)
Aug 27, 2020 48.61 49.09 48.61 48.80 59,373 +0.24(+0.50%)
Aug 26, 2020 48.31 48.59 48.15 48.55 108,930 +0.43(+0.89%)
Aug 25, 2020 48.16 48.29 47.92 48.12 24,195 -0.11(-0.23%)
Aug 24, 2020 48.24 48.24 47.65 48.23 29,702 +0.47(+0.98%)
Aug 21, 2020 47.61 47.89 47.48 47.77 36,980 +0.22(+0.47%)
Aug 20, 2020 47.02 47.60 47.02 47.54 28,251 +0.28(+0.59%)
Aug 19, 2020 47.57 47.60 47.16 47.27 1,540,113 -0.25(-0.52%)
Aug 18, 2020 47.50 47.65 47.22 47.51 50,697 +0.33(+0.70%)
Aug 17, 2020 46.64 47.18 46.64 47.18 197,247 +0.69(+1.48%)
Aug 14, 2020 46.46 46.63 46.39 46.49 24,549 -0.00(-0.00%)
Aug 13, 2020 46.34 46.66 46.34 46.49 49,398 +0.14(+0.30%)
Aug 12, 2020 45.81 46.46 45.81 46.36 47,241 +1.04(+2.30%)
Aug 11, 2020 45.88 45.88 45.23 45.31 27,269 -0.38(-0.83%)
Aug 10, 2020 45.46 45.70 45.46 45.69 176,510 +0.31(+0.68%)
Aug 07, 2020 45.26 45.39 45.09 45.38 19,577 +0.04(+0.09%)
Aug 06, 2020 45.41 45.41 45.17 45.34 23,260 -0.06(-0.12%)
Aug 05, 2020 45.25 45.41 45.25 45.40 35,684 +0.20(+0.45%)
Aug 04, 2020 44.83 45.20 44.83 45.20 38,726 +0.34(+0.76%)
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.