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 (%)
Sep 30, 2020 47.81 48.47 47.81 48.14 65,274 +0.49(+1.04%)
Sep 29, 2020 48.09 48.09 47.63 47.65 75,461 -0.31(-0.65%)
Sep 28, 2020 47.96 48.06 47.79 47.96 87,711 +0.76(+1.62%)
Sep 25, 2020 46.60 47.20 46.60 47.20 55,217 +0.51(+1.09%)
Sep 24, 2020 46.07 47.07 46.07 46.69 163,412 +0.27(+0.58%)
Sep 23, 2020 47.68 47.68 46.33 46.42 44,636 -1.14(-2.39%)
Sep 22, 2020 47.38 47.73 47.30 47.56 22,660 +0.08(+0.17%)
Sep 21, 2020 47.52 47.52 46.78 47.48 71,878 -0.46(-0.95%)
Sep 18, 2020 48.58 48.58 47.48 47.94 33,561 -0.07(-0.14%)
Sep 17, 2020 47.91 48.35 47.75 48.01 81,400 -0.62(-1.27%)
Sep 16, 2020 48.99 49.15 48.62 48.63 61,402 -0.29(-0.60%)
Sep 15, 2020 49.00 49.21 48.75 48.92 149,359 +0.41(+0.84%)
Sep 14, 2020 47.91 48.58 47.70 48.51 520,402 +1.03(+2.17%)
Sep 11, 2020 47.52 47.63 47.10 47.48 26,725 +0.24(+0.51%)
Sep 10, 2020 47.67 48.07 47.22 47.24 156,383 -0.23(-0.48%)
Sep 09, 2020 46.96 47.68 46.96 47.47 81,965 +1.13(+2.44%)
Sep 08, 2020 47.38 47.38 46.33 46.34 379,119 -1.84(-3.81%)
Sep 04, 2020 48.26 48.65 47.16 48.18 1,548,510 -0.06(-0.13%)
Sep 03, 2020 49.35 49.63 47.90 48.24 96,226 -1.51(-3.03%)
Sep 02, 2020 49.47 49.79 48.99 49.75 72,055 +0.43(+0.88%)
Sep 01, 2020 49.47 49.49 49.07 49.31 258,116 -0.25(-0.51%)
Aug 31, 2020 49.15 49.70 49.03 49.57 94,871 +0.53(+1.09%)
Aug 28, 2020 49.10 49.10 48.79 49.03 17,402 +0.24(+0.48%)
Aug 27, 2020 48.61 49.09 48.61 48.80 59,373 +0.24(+0.50%)
Aug 26, 2020 48.31 48.59 48.15 48.55 108,930 +0.43(+0.89%)
Aug 25, 2020 48.16 48.29 47.92 48.12 24,195 -0.11(-0.23%)
Aug 24, 2020 48.24 48.24 47.65 48.23 29,702 +0.47(+0.98%)
Aug 21, 2020 47.61 47.89 47.48 47.77 36,980 +0.22(+0.47%)
Aug 20, 2020 47.02 47.60 47.02 47.54 28,251 +0.28(+0.59%)
Aug 19, 2020 47.57 47.60 47.16 47.27 1,540,113 -0.25(-0.52%)
Aug 18, 2020 47.50 47.65 47.22 47.51 50,697 +0.33(+0.70%)
Aug 17, 2020 46.64 47.18 46.64 47.18 197,247 +0.69(+1.48%)
Aug 14, 2020 46.46 46.63 46.39 46.49 24,549 -0.00(-0.00%)
Aug 13, 2020 46.34 46.66 46.34 46.49 49,398 +0.14(+0.30%)
Aug 12, 2020 45.81 46.46 45.81 46.36 47,241 +1.04(+2.30%)
Aug 11, 2020 45.88 45.88 45.23 45.31 27,269 -0.38(-0.83%)
Aug 10, 2020 45.46 45.70 45.46 45.69 176,510 +0.31(+0.68%)
Aug 07, 2020 45.26 45.39 45.09 45.38 19,577 +0.04(+0.09%)
Aug 06, 2020 45.41 45.41 45.17 45.34 23,260 -0.06(-0.12%)
Aug 05, 2020 45.25 45.41 45.25 45.40 35,684 +0.20(+0.45%)
Aug 04, 2020 44.83 45.20 44.83 45.20 38,726 +0.34(+0.76%)
Aug 03, 2020 44.68 44.93 44.61 44.85 180,016 +0.19(+0.42%)
Jul 31, 2020 44.82 44.82 44.19 44.67 20,199 -0.17(-0.38%)
Jul 30, 2020 44.70 45.00 44.70 44.84 12,135 -0.16(-0.35%)
Jul 29, 2020 44.82 45.05 44.82 45.00 44,286 +0.36(+0.80%)
Jul 28, 2020 44.80 45.01 44.64 44.64 18,788 -0.21(-0.46%)
Jul 27, 2020 44.19 44.87 44.15 44.85 26,069 +0.66(+1.50%)
Jul 24, 2020 44.29 44.43 44.08 44.19 53,139 -0.29(-0.66%)
Jul 23, 2020 44.86 45.05 44.30 44.48 61,005 -0.10(-0.22%)
Jul 22, 2020 44.28 44.57 44.18 44.57 120,210 +0.46(+1.05%)
Jul 21, 2020 44.25 44.56 44.10 44.11 37,971 +0.14(+0.31%)
Jul 20, 2020 43.79 44.02 43.46 43.97 21,433 +0.07(+0.17%)
Jul 17, 2020 43.97 43.99 43.81 43.90 37,291 +0.10(+0.23%)
Jul 16, 2020 43.63 43.84 43.58 43.80 48,838 -0.01(-0.03%)
Jul 15, 2020 43.91 43.94 43.63 43.81 169,298 +0.40(+0.91%)
Jul 14, 2020 42.80 43.42 42.65 43.42 36,790 +0.66(+1.54%)
Jul 13, 2020 43.45 43.92 42.69 42.76 81,148 -0.30(-0.70%)
Jul 10, 2020 41.84 43.09 41.84 43.06 124,303 +1.15(+2.75%)
Jul 09, 2020 42.52 42.52 41.72 41.90 40,566 -0.48(-1.14%)
Jul 08, 2020 42.30 42.45 42.05 42.39 36,669 +0.07(+0.17%)
Jul 07, 2020 42.17 42.56 42.17 42.32 34,568 -0.02(-0.04%)
Jul 06, 2020 42.14 42.36 42.03 42.34 238,460 +0.73(+1.76%)
Jul 02, 2020 41.94 42.01 41.55 41.60 107,522 +0.42(+1.03%)
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.