US Consumer Goods Ishares ETF (NY: IYK )

175.59 USD -1.98 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 110.19 110.64 108.15 108.20 29,154 -2.05(-1.86%)
Mar 30, 2020 108.26 110.63 107.81 110.25 32,927 +3.20(+2.99%)
Mar 27, 2020 105.53 109.68 105.32 107.05 51,900 -1.05(-0.97%)
Mar 26, 2020 103.42 108.65 103.42 108.10 27,010 +5.48(+5.34%)
Mar 25, 2020 103.66 105.62 100.64 102.62 52,919 +1.60(+1.58%)
Mar 24, 2020 97.87 101.34 97.87 101.02 30,904 +7.61(+8.15%)
Mar 23, 2020 96.08 96.72 92.00 93.41 72,443 -3.03(-3.14%)
Mar 20, 2020 102.93 102.93 96.22 96.44 39,900 -6.09(-5.94%)
Mar 19, 2020 102.28 104.07 99.64 102.53 93,369 +0.84(+0.83%)
Mar 18, 2020 103.85 106.14 98.04 101.69 107,720 -7.24(-6.65%)
Mar 17, 2020 104.42 109.78 102.63 108.93 39,579 +6.00(+5.83%)
Mar 16, 2020 99.25 108.98 97.12 102.93 59,434 -10.47(-9.23%)
Mar 13, 2020 111.54 113.40 106.00 113.40 33,200 +7.38(+6.96%)
Mar 12, 2020 112.06 112.06 105.92 106.02 102,816 -11.86(-10.06%)
Mar 11, 2020 120.39 120.97 116.64 117.88 31,021 -6.07(-4.90%)
Mar 10, 2020 123.24 124.11 118.42 123.95 59,342 +4.59(+3.85%)
Mar 09, 2020 118.64 122.43 115.36 119.36 36,522 -8.07(-6.33%)
Mar 06, 2020 125.40 128.08 124.99 127.43 11,000 -1.89(-1.46%)
Mar 05, 2020 129.88 130.48 128.53 129.32 7,367 -3.65(-2.75%)
Mar 04, 2020 129.21 132.97 129.04 132.97 44,473 +5.42(+4.25%)
Mar 03, 2020 129.77 131.61 126.61 127.55 56,357 -1.53(-1.19%)
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.