US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.14 142.74 140.81 142.34 33,036 +1.53(+1.09%)
Aug 28, 2020 141.00 141.00 140.10 140.81 6,060 +0.68(+0.48%)
Aug 27, 2020 139.60 140.96 139.60 140.13 20,675 +0.70(+0.50%)
Aug 26, 2020 138.72 139.55 138.28 139.43 37,932 +1.23(+0.89%)
Aug 25, 2020 138.29 138.66 137.62 138.20 8,425 -0.31(-0.23%)
Aug 24, 2020 138.54 138.54 136.83 138.51 10,343 +1.34(+0.98%)
Aug 21, 2020 136.72 137.52 136.36 137.17 12,877 +0.64(+0.47%)
Aug 20, 2020 135.04 136.71 135.04 136.53 9,837 +0.80(+0.59%)
Aug 19, 2020 136.61 136.68 135.43 135.73 536,309 -0.71(-0.52%)
Aug 18, 2020 136.40 136.84 135.61 136.44 17,654 +0.95(+0.70%)
Aug 17, 2020 133.95 135.49 133.95 135.49 68,687 +1.98(+1.48%)
Aug 14, 2020 133.41 133.90 133.21 133.51 8,548 -0.01(-0.01%)
Aug 13, 2020 133.09 133.99 133.09 133.52 17,201 +0.40(+0.30%)
Aug 12, 2020 131.54 133.42 131.54 133.12 16,450 +3.00(+2.30%)
Aug 11, 2020 131.76 131.76 129.89 130.12 9,495 -1.09(-0.83%)
Aug 10, 2020 130.54 131.25 130.54 131.21 61,465 +0.88(+0.68%)
Aug 07, 2020 129.98 130.33 129.50 130.33 6,817 +0.12(+0.09%)
Aug 06, 2020 130.39 130.42 129.73 130.21 8,099 -0.16(-0.12%)
Aug 05, 2020 129.95 130.41 129.95 130.37 12,426 +0.58(+0.45%)
Aug 04, 2020 128.74 129.80 128.74 129.79 13,485 +0.98(+0.76%)
Aug 03, 2020 128.32 129.02 128.10 128.81 62,686 +0.53(+0.42%)
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%)
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.