US Consumer Goods Ishares ETF (NY: IYK )

175.64 USD -4.21 (-2.34%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 122.49 123.55 122.38 123.53 14,709 +1.00(+0.82%)
Apr 29, 2019 122.24 122.71 122.24 122.53 13,982 +0.27(+0.22%)
Apr 26, 2019 121.25 122.31 121.25 122.26 3,500 +1.56(+1.30%)
Apr 25, 2019 120.82 121.04 120.69 120.70 7,418 -1.55(-1.27%)
Apr 24, 2019 122.03 122.50 121.95 122.25 4,715 +0.20(+0.16%)
Apr 23, 2019 122.02 122.10 121.78 122.05 5,779 +0.23(+0.19%)
Apr 22, 2019 122.10 122.25 121.78 121.82 4,040 -0.48(-0.39%)
Apr 18, 2019 122.75 122.75 121.73 122.30 6,500 +0.12(+0.10%)
Apr 17, 2019 121.83 122.31 121.83 122.18 4,483 +0.63(+0.52%)
Apr 16, 2019 121.70 121.70 121.26 121.55 14,165 +0.04(+0.03%)
Apr 15, 2019 121.18 121.56 121.18 121.51 9,829 +0.27(+0.22%)
Apr 12, 2019 120.95 121.24 120.95 121.24 2,900 +0.61(+0.51%)
Apr 11, 2019 120.67 120.71 120.43 120.63 5,194 +0.15(+0.12%)
Apr 10, 2019 119.99 120.60 119.99 120.48 8,071 +0.57(+0.48%)
Apr 09, 2019 119.96 119.97 119.73 119.91 21,396 -0.37(-0.31%)
Apr 08, 2019 119.82 120.31 119.68 120.28 6,915 +0.45(+0.38%)
Apr 05, 2019 119.76 119.83 119.61 119.83 7,500 +0.23(+0.19%)
Apr 04, 2019 119.31 119.63 119.22 119.60 6,521 +0.53(+0.45%)
Apr 03, 2019 119.42 119.70 118.79 119.07 7,618 -0.37(-0.31%)
Apr 02, 2019 119.69 119.72 119.30 119.44 8,937 -0.40(-0.33%)
Apr 01, 2019 119.93 119.93 119.57 119.84 21,234 +0.39(+0.33%)
Mar 29, 2019 119.30 119.55 118.92 119.45 13,000 +0.47(+0.40%)
Mar 28, 2019 119.07 119.09 118.70 118.98 22,566 +0.88(+0.75%)
Mar 27, 2019 118.39 118.39 117.46 118.10 16,711 -0.19(-0.16%)
Mar 26, 2019 117.88 118.66 117.84 118.29 9,192 +1.02(+0.87%)
Mar 25, 2019 116.54 117.56 116.52 117.27 32,583 +0.38(+0.33%)
Mar 22, 2019 117.72 117.95 116.89 116.89 29,500 -1.30(-1.10%)
Mar 21, 2019 117.03 118.38 117.03 118.19 15,973 +1.64(+1.41%)
Mar 20, 2019 116.70 116.92 116.32 116.55 10,006 -1.26(-1.07%)
Mar 19, 2019 118.05 118.63 117.40 117.81 11,721 -0.13(-0.11%)
Mar 18, 2019 117.35 118.04 117.35 117.94 6,243 +0.22(+0.19%)
Mar 15, 2019 117.74 118.11 117.50 117.72 14,500 +0.46(+0.39%)
Mar 14, 2019 117.37 117.48 117.22 117.26 3,676 -0.37(-0.31%)
Mar 13, 2019 117.03 117.86 117.03 117.63 8,831 +0.75(+0.64%)
Mar 12, 2019 117.10 117.10 116.85 116.88 6,864 -0.22(-0.19%)
Mar 11, 2019 116.41 117.14 116.41 117.10 6,442 +1.57(+1.36%)
Mar 08, 2019 115.43 115.55 114.99 115.53 11,400 -0.25(-0.22%)
Mar 07, 2019 116.02 116.02 115.50 115.78 16,459 -0.28(-0.24%)
Mar 06, 2019 116.24 116.52 115.91 116.06 6,941 -0.30(-0.26%)
Mar 05, 2019 116.54 116.66 116.32 116.36 8,601 -0.28(-0.24%)
Mar 04, 2019 117.25 117.28 115.82 116.64 22,890 -0.30(-0.26%)
Mar 01, 2019 116.90 116.96 116.38 116.94 31,000 +0.24(+0.21%)
Feb 28, 2019 116.50 116.99 116.48 116.70 11,045 +0.17(+0.15%)
Feb 27, 2019 116.28 116.55 116.00 116.53 9,694 +0.03(+0.03%)
Feb 26, 2019 116.72 117.10 116.47 116.50 10,781 +0.05(+0.04%)
Feb 25, 2019 117.23 117.23 116.34 116.45 29,481 -0.35(-0.30%)
Feb 22, 2019 116.27 116.87 116.15 116.80 10,600 -0.17(-0.14%)
Feb 21, 2019 116.47 117.25 116.45 116.97 20,333 +0.21(+0.18%)
Feb 20, 2019 116.48 117.19 116.48 116.76 16,177 +0.17(+0.15%)
Feb 19, 2019 116.45 116.91 116.13 116.59 66,760 +0.19(+0.16%)
Feb 15, 2019 116.38 116.64 116.16 116.40 11,900 +0.82(+0.71%)
Feb 14, 2019 115.62 116.03 115.46 115.58 118,252 -1.29(-1.10%)
Feb 13, 2019 116.82 116.96 116.47 116.87 18,482 +0.30(+0.26%)
Feb 12, 2019 115.71 116.72 115.71 116.57 8,127 +1.33(+1.15%)
Feb 11, 2019 115.13 115.31 114.98 115.24 9,537 +0.31(+0.27%)
Feb 08, 2019 113.89 114.93 113.78 114.93 15,100 +0.90(+0.79%)
Feb 07, 2019 114.06 114.34 113.44 114.03 11,633 -0.60(-0.52%)
Feb 06, 2019 114.74 114.76 114.38 114.63 14,409 -0.45(-0.39%)
Feb 05, 2019 114.90 115.25 114.80 115.08 10,511 +0.36(+0.31%)
Feb 04, 2019 114.17 114.72 113.85 114.72 17,126 +0.51(+0.45%)
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.