US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.65 43.76 43.04 43.16 87,589 -0.50(-1.15%)
Jan 30, 2020 43.28 43.66 43.28 43.66 40,222 +0.43(+1.00%)
Jan 29, 2020 43.42 43.42 43.22 43.22 20,229 -0.10(-0.24%)
Jan 28, 2020 43.28 43.46 43.26 43.33 38,349 +0.15(+0.35%)
Jan 27, 2020 42.94 43.35 42.87 43.17 29,082 -0.37(-0.85%)
Jan 24, 2020 44.04 44.06 43.41 43.54 36,781 -0.36(-0.83%)
Jan 23, 2020 43.79 43.93 43.66 43.90 24,163 -0.12(-0.28%)
Jan 22, 2020 44.13 44.15 43.97 44.03 19,968 +0.11(+0.26%)
Jan 21, 2020 43.84 43.92 43.67 43.92 44,995 +0.10(+0.23%)
Jan 17, 2020 43.79 43.82 43.75 43.81 19,637 +0.13(+0.29%)
Jan 16, 2020 43.53 43.69 43.53 43.69 55,886 +0.20(+0.46%)
Jan 15, 2020 43.31 43.62 43.31 43.49 23,842 +0.21(+0.49%)
Jan 14, 2020 43.26 43.36 43.20 43.28 34,381 +0.10(+0.23%)
Jan 13, 2020 42.78 43.18 42.78 43.18 53,489 +0.49(+1.14%)
Jan 10, 2020 42.82 42.85 42.66 42.69 35,534 -0.07(-0.17%)
Jan 09, 2020 42.74 42.81 42.64 42.76 20,928 +0.14(+0.32%)
Jan 08, 2020 42.54 42.81 42.47 42.63 24,721 +0.23(+0.54%)
Jan 07, 2020 42.56 42.58 42.38 42.40 37,838 -0.21(-0.49%)
Jan 06, 2020 42.33 42.61 42.33 42.61 87,356 +0.09(+0.22%)
Jan 03, 2020 42.23 42.61 42.23 42.51 195,440 -0.11(-0.25%)
Jan 02, 2020 42.84 42.84 42.42 42.62 644,702 -0.11(-0.25%)
Dec 31, 2019 42.59 42.75 42.59 42.73 39,898 +0.05(+0.12%)
Dec 30, 2019 42.88 42.88 42.63 42.67 12,462 -0.25(-0.58%)
Dec 27, 2019 42.87 42.94 42.85 42.92 12,468 +0.18(+0.43%)
Dec 26, 2019 42.74 42.83 42.68 42.74 6,293 +0.04(+0.09%)
Dec 24, 2019 42.68 42.75 42.68 42.71 8,104 +0.05(+0.12%)
Dec 23, 2019 42.85 42.90 42.66 42.66 45,197 -0.06(-0.15%)
Dec 20, 2019 42.65 42.91 42.65 42.72 45,509 +0.20(+0.48%)
Dec 19, 2019 42.45 42.52 42.38 42.52 22,393 +0.18(+0.43%)
Dec 18, 2019 42.26 42.34 42.22 42.33 9,890 +0.13(+0.30%)
Dec 17, 2019 42.22 42.30 42.12 42.21 18,792 -0.02(-0.04%)
Dec 16, 2019 42.18 42.33 42.18 42.23 22,009 +0.05(+0.11%)
Dec 13, 2019 41.99 42.20 41.98 42.18 27,176 +0.08(+0.18%)
Dec 12, 2019 41.97 42.28 41.96 42.10 41,139 +0.15(+0.37%)
Dec 11, 2019 41.94 42.00 41.89 41.95 16,861 +0.14(+0.33%)
Dec 10, 2019 41.91 41.92 41.79 41.81 12,010 -0.11(-0.27%)
Dec 09, 2019 41.85 42.00 41.85 41.93 18,798 +0.07(+0.17%)
Dec 06, 2019 41.90 41.98 41.85 41.85 9,995 +0.20(+0.48%)
Dec 05, 2019 41.59 41.71 41.45 41.66 26,586 +0.12(+0.30%)
Dec 04, 2019 41.31 41.55 41.31 41.53 28,219 +0.33(+0.80%)
Dec 03, 2019 41.19 41.20 41.02 41.20 36,157 -0.18(-0.43%)
Dec 02, 2019 41.42 41.42 41.18 41.38 45,737 +0.03(+0.06%)
Nov 29, 2019 41.45 41.45 41.35 41.35 10,620 -0.10(-0.24%)
Nov 27, 2019 41.37 41.48 41.32 41.45 37,484 +0.18(+0.43%)
Nov 26, 2019 41.00 41.28 41.00 41.28 16,358 +0.29(+0.70%)
Nov 25, 2019 40.91 40.99 40.90 40.99 10,323 +0.21(+0.52%)
Nov 22, 2019 40.64 40.82 40.62 40.78 10,933 +0.02(+0.05%)
Nov 21, 2019 41.00 41.03 40.74 40.76 47,196 -0.25(-0.60%)
Nov 20, 2019 41.06 41.18 40.91 41.01 70,867 -0.03(-0.08%)
Nov 19, 2019 41.16 41.16 40.99 41.04 22,437 -0.05(-0.13%)
Nov 18, 2019 40.91 41.22 40.91 41.09 53,693 +0.15(+0.36%)
Nov 15, 2019 40.96 40.96 40.77 40.94 202,104 +0.18(+0.44%)
Nov 14, 2019 40.80 40.88 40.69 40.77 19,660 -0.02(-0.05%)
Nov 13, 2019 40.59 40.82 40.59 40.79 51,294 +0.19(+0.46%)
Nov 12, 2019 40.66 40.66 40.53 40.60 18,498 +0.04(+0.09%)
Nov 11, 2019 40.54 40.60 40.54 40.56 18,214 -0.07(-0.17%)
Nov 08, 2019 40.57 40.63 40.49 40.63 23,427 +0.05(+0.13%)
Nov 07, 2019 40.82 40.82 40.56 40.58 31,474 -0.09(-0.23%)
Nov 06, 2019 40.54 40.72 40.47 40.67 22,850 +0.18(+0.44%)
Nov 05, 2019 40.47 40.57 40.47 40.49 76,147 +0.03(+0.07%)
Nov 04, 2019 40.88 40.88 40.38 40.47 25,942 -0.24(-0.60%)
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.