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 (%)
Nov 30, 2020 153.18 153.18 150.16 151.64 15,549 -1.08(-0.71%)
Nov 27, 2020 153.00 153.02 152.22 152.72 6,998 +0.63(+0.42%)
Nov 25, 2020 151.11 152.24 150.94 152.09 11,627 +0.40(+0.26%)
Nov 24, 2020 151.04 151.78 150.88 151.69 24,514 +2.44(+1.64%)
Nov 23, 2020 148.69 149.45 148.40 149.24 13,134 +1.76(+1.20%)
Nov 20, 2020 148.26 148.27 147.40 147.48 9,366 -0.67(-0.45%)
Nov 19, 2020 147.41 148.15 147.11 148.15 8,995 +0.90(+0.61%)
Nov 18, 2020 147.65 148.66 147.18 147.25 17,819 +0.26(+0.18%)
Nov 17, 2020 146.53 147.53 146.08 146.99 13,800 +1.23(+0.85%)
Nov 16, 2020 144.91 145.75 144.23 145.75 34,280 +1.38(+0.95%)
Nov 13, 2020 143.32 144.38 142.76 144.38 30,576 +1.82(+1.28%)
Nov 12, 2020 143.75 143.75 141.82 142.56 42,233 -1.24(-0.86%)
Nov 11, 2020 143.86 143.91 142.43 143.79 17,598 +1.32(+0.93%)
Nov 10, 2020 140.73 142.66 140.41 142.47 30,546 +1.89(+1.34%)
Nov 09, 2020 145.72 146.15 140.59 140.59 12,043 -1.00(-0.71%)
Nov 06, 2020 142.64 142.64 141.40 141.59 46,295 -0.69(-0.48%)
Nov 05, 2020 141.82 142.81 141.57 142.28 47,853 +1.98(+1.41%)
Nov 04, 2020 140.60 141.91 140.19 140.30 21,508 +0.64(+0.46%)
Nov 03, 2020 138.59 140.28 138.54 139.66 14,288 +3.13(+2.29%)
Nov 02, 2020 136.24 138.00 135.51 136.53 78,835 +2.04(+1.52%)
Oct 30, 2020 135.56 135.56 133.06 134.48 17,118 -1.91(-1.40%)
Oct 29, 2020 136.02 137.58 135.15 136.40 66,613 +0.19(+0.14%)
Oct 28, 2020 137.89 138.23 136.00 136.21 28,704 -4.11(-2.93%)
Oct 27, 2020 141.19 141.34 140.32 140.33 16,204 -0.29(-0.20%)
Oct 26, 2020 141.41 141.50 139.04 140.61 19,313 -2.03(-1.42%)
Oct 23, 2020 142.70 142.91 141.57 142.64 119,075 +0.39(+0.27%)
Oct 22, 2020 142.94 142.94 141.41 142.25 53,214 +0.45(+0.31%)
Oct 21, 2020 142.19 142.92 141.80 141.80 25,870 +0.02(+0.01%)
Oct 20, 2020 143.61 143.61 141.71 141.78 23,050 -0.48(-0.34%)
Oct 19, 2020 144.89 144.91 142.23 142.27 14,342 -1.91(-1.33%)
Oct 16, 2020 145.34 145.57 144.12 144.18 8,074 -0.50(-0.35%)
Oct 15, 2020 143.47 144.83 143.47 144.68 13,328 -0.17(-0.12%)
Oct 14, 2020 144.84 145.49 144.31 144.85 11,994 -0.07(-0.05%)
Oct 13, 2020 144.90 145.03 144.40 144.92 9,020 -0.06(-0.04%)
Oct 12, 2020 144.46 145.44 144.46 144.98 17,742 +1.57(+1.09%)
Oct 09, 2020 142.54 143.78 142.54 143.41 13,350 +1.31(+0.92%)
Oct 08, 2020 142.44 142.54 141.79 142.10 21,177 +0.85(+0.60%)
Oct 07, 2020 140.15 141.50 140.11 141.25 7,844 +2.57(+1.86%)
Oct 06, 2020 140.90 141.00 138.68 138.68 11,167 -1.60(-1.14%)
Oct 05, 2020 140.02 140.34 139.53 140.28 72,714 +1.38(+1.00%)
Oct 02, 2020 138.15 139.52 137.95 138.90 23,578 -1.70(-1.21%)
Oct 01, 2020 140.62 140.62 139.07 140.60 92,363 +1.88(+1.35%)
Sep 30, 2020 137.76 139.65 137.76 138.72 22,654 +1.42(+1.04%)
Sep 29, 2020 138.56 138.56 137.22 137.30 26,190 -0.90(-0.65%)
Sep 28, 2020 138.20 138.48 137.69 138.20 30,441 +2.20(+1.62%)
Sep 25, 2020 134.27 136.00 134.27 136.00 19,164 +1.47(+1.09%)
Sep 24, 2020 132.75 135.63 132.75 134.53 56,714 +0.77(+0.58%)
Sep 23, 2020 137.39 137.39 133.50 133.76 15,491 -2.80(-2.05%)
Sep 22, 2020 136.03 137.03 135.81 136.56 7,892 +0.23(+0.17%)
Sep 21, 2020 136.43 136.43 134.30 136.33 25,035 -1.31(-0.95%)
Sep 18, 2020 139.49 139.49 136.32 137.64 11,689 -0.20(-0.14%)
Sep 17, 2020 137.55 138.82 137.11 137.84 28,351 -1.78(-1.27%)
Sep 16, 2020 140.66 141.11 139.58 139.61 21,386 -0.84(-0.60%)
Sep 15, 2020 140.69 141.28 139.97 140.45 52,022 +1.16(+0.84%)
Sep 14, 2020 137.55 139.47 136.95 139.29 181,257 +2.96(+2.17%)
Sep 11, 2020 136.43 136.74 135.24 136.32 9,308 +0.69(+0.51%)
Sep 10, 2020 136.88 138.01 135.57 135.63 54,468 -0.65(-0.48%)
Sep 09, 2020 134.81 136.89 134.81 136.28 28,548 +3.24(+2.44%)
Sep 08, 2020 136.03 136.03 133.00 133.04 132,047 -5.28(-3.81%)
Sep 04, 2020 138.56 139.68 135.40 138.32 539,348 -0.19(-0.13%)
Sep 03, 2020 141.70 142.50 137.53 138.50 33,515 -4.32(-3.03%)
Sep 02, 2020 142.02 142.95 140.65 142.82 25,097 +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.