US Consumer Goods Ishares ETF (NY: IYK )

208.22 +0.82 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 114.68 117.51 113.45 117.51 71,578 -1.53(-1.29%)
Feb 27, 2020 122.69 123.47 119.04 119.04 54,691 -5.49(-4.41%)
Feb 26, 2020 125.58 127.06 124.53 124.53 15,340 -0.81(-0.64%)
Feb 25, 2020 128.73 128.93 125.12 125.34 23,312 -3.22(-2.51%)
Feb 24, 2020 129.75 130.00 128.40 128.56 36,696 -3.95(-2.98%)
Feb 21, 2020 132.39 132.66 132.36 132.51 8,408 -0.51(-0.38%)
Feb 20, 2020 132.67 133.02 131.92 133.02 9,653 +0.10(+0.08%)
Feb 19, 2020 133.20 133.46 132.91 132.91 7,375 +0.66(+0.50%)
Feb 18, 2020 132.62 132.78 131.94 132.25 7,548 -0.37(-0.28%)
Feb 14, 2020 132.49 132.62 132.37 132.62 2,837 +0.23(+0.18%)
Feb 13, 2020 131.43 132.76 131.35 132.39 6,850 +0.60(+0.46%)
Feb 12, 2020 132.18 132.18 131.72 131.79 5,182 +0.18(+0.14%)
Feb 11, 2020 131.78 132.11 131.54 131.60 6,543 +0.00(+0.00%)
Feb 10, 2020 131.58 131.69 131.24 131.60 9,376 +0.75(+0.57%)
Feb 07, 2020 130.83 131.08 130.64 130.86 15,450 -0.27(-0.20%)
Feb 06, 2020 131.12 131.72 131.02 131.12 45,576 +0.31(+0.24%)
Feb 05, 2020 131.46 131.46 130.51 130.81 19,094 -0.51(-0.39%)
Feb 04, 2020 131.47 132.29 131.10 131.32 38,911 +1.98(+1.53%)
Feb 03, 2020 128.81 129.82 128.81 129.34 54,925 +1.36(+1.06%)
Jan 31, 2020 129.44 129.76 127.65 127.98 29,535 -1.48(-1.15%)
Jan 30, 2020 128.35 129.47 128.35 129.47 13,563 +1.28(+1.00%)
Jan 29, 2020 128.75 128.75 128.17 128.19 6,821 -0.30(-0.24%)
Jan 28, 2020 128.35 128.89 128.31 128.49 12,931 +0.45(+0.35%)
Jan 27, 2020 127.35 128.55 127.13 128.03 9,806 -1.09(-0.84%)
Jan 24, 2020 130.60 130.66 128.74 129.12 12,402 -1.08(-0.83%)
Jan 23, 2020 129.87 130.28 129.47 130.20 8,147 -0.37(-0.28%)
Jan 22, 2020 130.87 130.93 130.39 130.57 6,733 +0.33(+0.26%)
Jan 21, 2020 130.00 130.25 129.51 130.24 15,172 +0.30(+0.23%)
Jan 17, 2020 129.88 129.95 129.75 129.93 6,621 +0.37(+0.29%)
Jan 16, 2020 129.11 129.56 129.11 129.56 18,844 +0.59(+0.46%)
Jan 15, 2020 128.45 129.36 128.45 128.97 8,039 +0.62(+0.49%)
Jan 14, 2020 128.28 128.59 128.12 128.35 11,593 +0.30(+0.23%)
Jan 13, 2020 126.87 128.05 126.87 128.05 18,036 +1.45(+1.14%)
Jan 10, 2020 126.98 127.08 126.50 126.60 11,982 -0.21(-0.17%)
Jan 09, 2020 126.75 126.95 126.45 126.82 7,056 +0.40(+0.32%)
Jan 08, 2020 126.15 126.97 125.95 126.41 8,336 +0.69(+0.54%)
Jan 07, 2020 126.21 126.29 125.68 125.73 12,758 -0.62(-0.49%)
Jan 06, 2020 125.54 126.36 125.54 126.35 29,456 +0.28(+0.22%)
Jan 03, 2020 125.23 126.37 125.23 126.08 65,902 -0.32(-0.25%)
Jan 02, 2020 127.06 127.06 125.81 126.39 217,392 -0.31(-0.25%)
Dec 31, 2019 126.30 126.78 126.30 126.71 13,453 +0.15(+0.12%)
Dec 30, 2019 127.16 127.16 126.43 126.56 4,202 -0.74(-0.58%)
Dec 27, 2019 127.13 127.34 127.09 127.30 4,204 +0.54(+0.43%)
Dec 26, 2019 126.74 127.01 126.58 126.76 2,122 +0.11(+0.09%)
Dec 24, 2019 126.58 126.78 126.58 126.65 2,732 +0.14(+0.11%)
Dec 23, 2019 127.08 127.21 126.50 126.50 15,240 -0.19(-0.15%)
Dec 20, 2019 126.48 127.24 126.48 126.69 15,345 +0.60(+0.48%)
Dec 19, 2019 125.91 126.09 125.70 126.09 7,550 +0.54(+0.43%)
Dec 18, 2019 125.34 125.56 125.21 125.55 3,335 +0.38(+0.30%)
Dec 17, 2019 125.22 125.43 124.90 125.17 6,336 -0.06(-0.04%)
Dec 16, 2019 125.10 125.54 125.10 125.22 7,421 +0.67(+0.54%)
Dec 13, 2019 124.00 124.61 123.97 124.55 9,203 +0.22(+0.18%)
Dec 12, 2019 123.93 124.85 123.90 124.33 13,931 +0.45(+0.37%)
Dec 11, 2019 123.84 124.03 123.69 123.88 5,710 +0.40(+0.33%)
Dec 10, 2019 123.75 123.80 123.39 123.47 4,067 -0.34(-0.27%)
Dec 09, 2019 123.59 124.03 123.59 123.81 6,365 +0.21(+0.17%)
Dec 06, 2019 123.74 123.98 123.60 123.60 3,385 +0.59(+0.48%)
Dec 05, 2019 122.81 123.18 122.40 123.01 9,003 +0.37(+0.30%)
Dec 04, 2019 122.00 122.70 122.00 122.64 9,556 +0.97(+0.80%)
Dec 03, 2019 121.64 121.66 121.13 121.66 12,244 -0.53(-0.43%)
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.