US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 128.72 128.72 126.91 128.27 7,033 -0.50(-0.39%)
Jul 30, 2020 128.36 129.22 128.36 128.77 4,225 -0.45(-0.35%)
Jul 29, 2020 128.72 129.36 128.72 129.22 15,421 +1.02(+0.80%)
Jul 28, 2020 128.66 129.26 128.19 128.19 6,542 -0.60(-0.46%)
Jul 27, 2020 126.89 128.85 126.78 128.79 9,078 +1.90(+1.50%)
Jul 24, 2020 127.20 127.60 126.58 126.89 18,504 -0.84(-0.66%)
Jul 23, 2020 128.82 129.38 127.23 127.73 21,243 -0.28(-0.22%)
Jul 22, 2020 127.15 128.00 126.88 128.00 41,860 +1.33(+1.05%)
Jul 21, 2020 127.06 127.96 126.66 126.67 13,222 +0.40(+0.31%)
Jul 20, 2020 125.76 126.42 124.81 126.27 7,463 +0.21(+0.17%)
Jul 17, 2020 126.28 126.32 125.82 126.06 12,985 +0.28(+0.23%)
Jul 16, 2020 125.30 125.90 125.16 125.78 17,007 -0.03(-0.03%)
Jul 15, 2020 126.08 126.17 125.30 125.81 58,954 +1.14(+0.91%)
Jul 14, 2020 122.89 124.68 122.47 124.68 12,811 +1.89(+1.54%)
Jul 13, 2020 124.77 126.14 122.59 122.78 28,258 -0.86(-0.69%)
Jul 10, 2020 120.14 123.75 120.14 123.64 43,285 +3.31(+2.75%)
Jul 09, 2020 122.10 122.10 119.81 120.33 14,126 -1.39(-1.14%)
Jul 08, 2020 121.48 121.92 120.75 121.72 12,769 +0.20(+0.17%)
Jul 07, 2020 121.11 122.21 121.11 121.52 12,037 -0.05(-0.04%)
Jul 06, 2020 121.00 121.66 120.69 121.57 83,038 +2.10(+1.76%)
Jul 02, 2020 120.44 120.64 119.31 119.48 37,442 +1.22(+1.03%)
Jul 01, 2020 118.29 118.92 118.19 118.26 163,315 +0.39(+0.33%)
Jun 30, 2020 116.33 118.27 116.33 117.87 33,194 +1.62(+1.39%)
Jun 29, 2020 114.69 116.25 114.69 116.25 8,318 +2.33(+2.04%)
Jun 26, 2020 116.71 116.71 113.66 113.92 17,422 -2.66(-2.28%)
Jun 25, 2020 115.00 116.58 115.00 116.58 8,314 +0.96(+0.83%)
Jun 24, 2020 117.33 117.33 115.22 115.62 66,247 -2.54(-2.15%)
Jun 23, 2020 118.82 119.20 118.10 118.16 82,562 +0.19(+0.16%)
Jun 22, 2020 117.93 118.15 117.32 117.97 177,636 -0.16(-0.13%)
Jun 19, 2020 120.79 120.79 118.02 118.13 16,123 -0.94(-0.79%)
Jun 18, 2020 118.24 119.42 118.24 119.07 12,463 +0.45(+0.38%)
Jun 17, 2020 119.16 119.48 118.39 118.62 15,908 -0.25(-0.21%)
Jun 16, 2020 120.13 120.13 117.43 118.88 43,296 +1.84(+1.57%)
Jun 15, 2020 113.00 117.04 113.00 117.04 8,956 +1.96(+1.71%)
Jun 12, 2020 117.23 117.23 113.73 115.07 24,217 +0.46(+0.40%)
Jun 11, 2020 117.77 118.38 114.09 114.61 28,025 -5.98(-4.96%)
Jun 10, 2020 120.86 121.14 120.20 120.59 24,702 +0.23(+0.19%)
Jun 09, 2020 120.77 120.77 119.70 120.36 157,155 -1.60(-1.31%)
Jun 08, 2020 120.72 121.96 120.58 121.96 114,377 +2.05(+1.71%)
Jun 05, 2020 119.40 120.21 119.00 119.91 9,882 +2.46(+2.09%)
Jun 04, 2020 117.69 118.29 116.73 117.45 11,272 -0.81(-0.68%)
Jun 03, 2020 117.38 118.61 117.38 118.26 58,539 +1.30(+1.11%)
Jun 02, 2020 116.62 117.01 116.29 116.96 77,803 +0.45(+0.39%)
Jun 01, 2020 114.91 116.61 114.91 116.51 5,397 +1.78(+1.55%)
May 29, 2020 114.41 115.11 113.62 114.73 11,620 +0.15(+0.13%)
May 28, 2020 115.75 115.75 114.47 114.58 4,292 -0.13(-0.11%)
May 27, 2020 113.89 114.71 112.82 114.71 10,006 +2.36(+2.10%)
May 26, 2020 113.26 113.57 112.26 112.36 17,273 +1.34(+1.21%)
May 22, 2020 110.58 111.02 110.56 111.02 4,995 +0.35(+0.32%)
May 21, 2020 110.89 111.22 110.08 110.67 5,085 -0.53(-0.48%)
May 20, 2020 110.82 111.30 110.76 111.20 13,516 +1.44(+1.31%)
May 19, 2020 111.21 111.21 109.76 109.76 23,997 -1.29(-1.16%)
May 18, 2020 111.00 111.59 110.75 111.05 7,161 +2.79(+2.58%)
May 15, 2020 107.02 108.78 106.78 108.26 7,927 +0.98(+0.92%)
May 14, 2020 106.13 107.44 105.39 107.28 9,798 +0.10(+0.10%)
May 13, 2020 108.57 108.57 106.55 107.17 9,043 -1.70(-1.56%)
May 12, 2020 110.90 111.02 108.88 108.88 9,550 -1.48(-1.34%)
May 11, 2020 110.20 110.97 109.74 110.36 7,458 -0.49(-0.44%)
May 08, 2020 109.16 111.05 109.16 110.85 21,177 +3.13(+2.91%)
May 07, 2020 108.63 108.63 107.49 107.72 16,519 +0.17(+0.16%)
May 06, 2020 108.77 108.88 107.53 107.54 11,458 -0.66(-0.61%)
May 05, 2020 108.86 109.47 108.20 108.20 12,971 +0.52(+0.49%)
May 04, 2020 106.90 107.84 106.63 107.68 28,206 +0.06(+0.05%)
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.