US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 137.79 139.68 137.79 138.75 22,649 +1.42(+1.04%)
Sep 29, 2020 138.59 138.59 137.25 137.32 26,184 -0.90(-0.65%)
Sep 28, 2020 138.23 138.51 137.72 138.23 30,435 +2.20(+1.62%)
Sep 25, 2020 134.30 136.03 134.30 136.03 19,159 +1.47(+1.09%)
Sep 24, 2020 132.78 135.66 132.78 134.56 56,702 +0.77(+0.58%)
Sep 23, 2020 137.42 137.42 133.53 133.79 15,488 -2.80(-2.05%)
Sep 22, 2020 136.06 137.06 135.84 136.59 7,891 +0.23(+0.17%)
Sep 21, 2020 136.46 136.46 134.33 136.36 25,030 -1.31(-0.95%)
Sep 18, 2020 139.52 139.52 136.35 137.67 11,687 -0.19(-0.14%)
Sep 17, 2020 137.58 138.85 137.13 137.87 28,345 -1.78(-1.27%)
Sep 16, 2020 140.69 141.14 139.61 139.64 21,382 -0.84(-0.60%)
Sep 15, 2020 140.72 141.31 140.00 140.48 52,011 +1.16(+0.84%)
Sep 14, 2020 137.58 139.50 136.98 139.32 181,218 +2.96(+2.17%)
Sep 11, 2020 136.46 136.76 135.27 136.35 9,306 +0.69(+0.51%)
Sep 10, 2020 136.90 138.04 135.60 135.66 54,456 -0.66(-0.48%)
Sep 09, 2020 134.84 136.92 134.84 136.31 28,542 +3.24(+2.44%)
Sep 08, 2020 136.05 136.05 133.03 133.07 132,019 -5.28(-3.81%)
Sep 04, 2020 138.59 139.71 135.43 138.35 539,233 -0.18(-0.13%)
Sep 03, 2020 141.73 142.53 137.56 138.53 33,508 -4.32(-3.03%)
Sep 02, 2020 142.05 142.98 140.68 142.85 25,091 +1.25(+0.88%)
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.