US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.94 40.18 39.66 40.05 33,288 +0.05(+0.13%)
May 28, 2020 40.41 40.41 39.96 40.00 12,297 -0.05(-0.11%)
May 27, 2020 39.76 40.04 39.38 40.04 28,665 +0.82(+2.10%)
May 26, 2020 39.54 39.65 39.19 39.22 49,484 +0.47(+1.21%)
May 22, 2020 38.60 38.75 38.59 38.75 14,310 +0.12(+0.32%)
May 21, 2020 38.71 38.82 38.43 38.63 14,569 -0.19(-0.48%)
May 20, 2020 38.68 38.85 38.67 38.82 38,720 +0.50(+1.31%)
May 19, 2020 38.82 38.82 38.31 38.31 68,744 -0.45(-1.16%)
May 18, 2020 38.75 38.95 38.66 38.77 20,514 +0.97(+2.58%)
May 15, 2020 37.36 37.97 37.27 37.79 22,710 +0.34(+0.92%)
May 14, 2020 37.05 37.51 36.79 37.45 28,071 +0.04(+0.09%)
May 13, 2020 37.90 37.90 37.19 37.41 25,905 -0.59(-1.56%)
May 12, 2020 38.71 38.76 38.01 38.01 27,358 -0.52(-1.34%)
May 11, 2020 38.47 38.74 38.31 38.52 21,366 -0.17(-0.44%)
May 08, 2020 38.11 38.77 38.11 38.69 60,665 +1.09(+2.91%)
May 07, 2020 37.92 37.92 37.52 37.60 47,322 +0.06(+0.16%)
May 06, 2020 37.97 38.01 37.54 37.54 32,824 -0.23(-0.61%)
May 05, 2020 38.00 38.22 37.77 37.77 37,158 +0.18(+0.49%)
May 04, 2020 37.32 37.64 37.22 37.59 80,803 +0.02(+0.05%)
May 01, 2020 37.93 38.12 37.49 37.57 35,154 -0.89(-2.31%)
Apr 30, 2020 38.83 38.83 38.24 38.46 56,580 -0.54(-1.38%)
Apr 29, 2020 39.27 39.34 38.88 39.00 36,999 +0.24(+0.62%)
Apr 28, 2020 39.13 39.13 38.63 38.76 48,314 +0.27(+0.70%)
Apr 27, 2020 38.22 38.59 38.08 38.49 46,049 +0.66(+1.73%)
Apr 24, 2020 37.53 37.91 37.49 37.83 35,777 +0.46(+1.24%)
Apr 23, 2020 37.70 37.85 37.34 37.37 26,923 -0.19(-0.50%)
Apr 22, 2020 37.69 37.69 37.30 37.56 18,199 +0.46(+1.24%)
Apr 21, 2020 37.34 37.62 37.07 37.10 60,186 -1.09(-2.85%)
Apr 20, 2020 38.46 38.78 38.19 38.19 29,738 -0.76(-1.94%)
Apr 17, 2020 38.88 39.03 38.48 38.94 73,420 +0.86(+2.25%)
Apr 16, 2020 38.01 38.23 37.59 38.08 62,805 +0.11(+0.28%)
Apr 15, 2020 37.93 38.14 37.67 37.98 136,074 -0.62(-1.61%)
Apr 14, 2020 37.82 38.66 37.82 38.60 59,134 +1.51(+4.07%)
Apr 13, 2020 37.36 37.36 36.73 37.09 67,733 -0.37(-0.99%)
Apr 09, 2020 37.50 38.05 37.32 37.46 240,173 +0.56(+1.51%)
Apr 08, 2020 36.37 37.06 36.17 36.90 277,608 +0.83(+2.30%)
Apr 07, 2020 37.12 37.19 36.07 36.07 133,389 +0.03(+0.09%)
Apr 06, 2020 35.68 36.30 35.22 36.04 81,198 +1.60(+4.64%)
Apr 03, 2020 34.30 34.72 33.97 34.44 54,754 +0.14(+0.41%)
Apr 02, 2020 33.25 34.37 33.25 34.30 253,469 +0.65(+1.93%)
Apr 01, 2020 33.64 34.37 33.42 33.65 275,060 -1.13(-3.24%)
Mar 31, 2020 35.42 35.56 34.76 34.78 90,699 -0.66(-1.86%)
Mar 30, 2020 34.80 35.56 34.65 35.44 102,437 +1.03(+2.99%)
Mar 27, 2020 33.92 35.26 33.85 34.41 161,463 -0.34(-0.97%)
Mar 26, 2020 33.24 34.92 33.24 34.75 84,029 +1.76(+5.34%)
Mar 25, 2020 33.32 33.95 32.35 32.99 164,633 +0.58(+1.78%)
Mar 24, 2020 31.40 32.51 31.40 32.41 96,330 +2.44(+8.15%)
Mar 23, 2020 30.82 31.03 29.52 29.97 225,810 -0.97(-3.14%)
Mar 20, 2020 33.02 33.02 30.87 30.94 124,371 -1.95(-5.94%)
Mar 19, 2020 32.81 33.39 31.96 32.89 291,038 +0.27(+0.83%)
Mar 18, 2020 33.32 34.05 31.45 32.62 335,771 -2.32(-6.65%)
Mar 17, 2020 33.50 35.22 32.93 34.95 123,370 +1.92(+5.83%)
Mar 16, 2020 31.84 34.96 31.16 33.02 185,260 -3.36(-9.23%)
Mar 13, 2020 35.78 36.38 34.01 36.38 103,487 +2.37(+6.96%)
Mar 12, 2020 35.95 35.95 33.98 34.01 320,485 -3.80(-10.06%)
Mar 11, 2020 38.62 38.81 37.42 37.82 96,694 -1.95(-4.90%)
Mar 10, 2020 39.54 39.82 37.99 39.76 184,973 +1.47(+3.85%)
Mar 09, 2020 38.06 39.28 37.01 38.29 113,841 -2.59(-6.33%)
Mar 06, 2020 40.23 41.09 40.10 40.88 34,287 -0.60(-1.46%)
Mar 05, 2020 41.67 41.86 41.24 41.49 22,963 -1.17(-2.75%)
Mar 04, 2020 41.45 42.66 41.40 42.66 138,625 +1.74(+4.25%)
Mar 03, 2020 41.63 42.22 40.62 40.92 175,669 -0.49(-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.