US Consumer Goods Ishares ETF (NY: IYK )

71.14 -0.31 (-0.44%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.82 48.47 47.82 48.15 65,269 +0.49(+1.04%)
Sep 29, 2020 48.09 48.09 47.63 47.65 75,456 -0.31(-0.65%)
Sep 28, 2020 47.97 48.06 47.79 47.97 87,705 +0.76(+1.62%)
Sep 25, 2020 46.60 47.20 46.60 47.20 55,213 +0.51(+1.09%)
Sep 24, 2020 46.08 47.08 46.08 46.69 163,400 +0.27(+0.58%)
Sep 23, 2020 47.69 47.69 46.34 46.43 44,632 -1.14(-2.39%)
Sep 22, 2020 47.38 47.73 47.31 47.57 22,658 +0.08(+0.17%)
Sep 21, 2020 47.52 47.52 46.78 47.49 71,873 -0.46(-0.95%)
Sep 18, 2020 48.59 48.59 47.48 47.94 33,559 -0.07(-0.14%)
Sep 17, 2020 47.91 48.36 47.76 48.01 81,394 -0.62(-1.27%)
Sep 16, 2020 49.00 49.15 48.62 48.63 61,398 -0.29(-0.60%)
Sep 15, 2020 49.01 49.21 48.76 48.92 149,349 +0.41(+0.84%)
Sep 14, 2020 47.91 48.58 47.70 48.52 520,365 +1.03(+2.17%)
Sep 11, 2020 47.52 47.63 47.11 47.48 26,723 +0.24(+0.51%)
Sep 10, 2020 47.68 48.07 47.22 47.24 156,372 -0.23(-0.48%)
Sep 09, 2020 46.96 47.68 46.96 47.47 81,959 +1.13(+2.44%)
Sep 08, 2020 47.38 47.38 46.33 46.34 379,092 -1.84(-3.81%)
Sep 04, 2020 48.26 48.66 47.16 48.18 1,548,400 -0.06(-0.13%)
Sep 03, 2020 49.36 49.64 47.91 48.24 96,219 -1.51(-3.03%)
Sep 02, 2020 49.47 49.79 48.99 49.75 72,050 +0.43(+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.