US Consumer Goods Ishares ETF (NY: IYK )

179.85 USD -1.87 (-1.03%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 120.58 120.96 120.58 120.84 7,056 +0.34(+0.28%)
Aug 30, 2017 120.21 120.57 120.15 120.50 45,313 +0.24(+0.20%)
Aug 29, 2017 119.72 120.31 119.72 120.26 11,679 +0.09(+0.07%)
Aug 28, 2017 120.51 120.60 119.83 120.17 48,902 -0.23(-0.19%)
Aug 25, 2017 120.67 120.87 120.39 120.40 11,926 +0.23(+0.19%)
Aug 24, 2017 121.04 121.04 120.17 120.17 8,352 -0.83(-0.69%)
Aug 23, 2017 121.12 121.18 120.92 121.00 6,105 -0.34(-0.28%)
Aug 22, 2017 121.15 121.42 121.10 121.34 17,142 +0.34(+0.28%)
Aug 21, 2017 120.76 121.09 120.50 121.00 22,358 +0.28(+0.23%)
Aug 18, 2017 120.99 121.14 120.62 120.72 36,893 -0.60(-0.49%)
Aug 17, 2017 122.58 122.81 121.32 121.32 28,311 -1.55(-1.26%)
Aug 16, 2017 122.50 122.93 122.50 122.87 16,689 +0.53(+0.43%)
Aug 15, 2017 122.08 122.43 121.98 122.34 17,624 +0.18(+0.15%)
Aug 14, 2017 121.59 122.34 121.59 122.16 49,470 +0.95(+0.78%)
Aug 11, 2017 121.06 121.66 121.05 121.21 16,633 +0.22(+0.18%)
Aug 10, 2017 121.64 121.67 120.99 120.99 34,282 -1.02(-0.84%)
Aug 09, 2017 121.77 122.04 121.62 122.01 36,402 +0.01(+0.01%)
Aug 08, 2017 122.29 122.56 121.94 122.00 13,802 -0.27(-0.22%)
Aug 07, 2017 121.64 122.28 121.64 122.27 24,140 +0.69(+0.57%)
Aug 04, 2017 121.75 121.75 121.40 121.58 59,873 -0.10(-0.08%)
Aug 03, 2017 121.31 122.15 121.31 121.68 73,535 +0.32(+0.26%)
Aug 02, 2017 121.36 121.40 120.93 121.36 155,792 -0.10(-0.08%)
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.