US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 159.67 159.67 156.34 156.75 67,993 -1.77(-1.12%)
Feb 25, 2021 161.84 162.87 157.60 158.53 30,086 -4.32(-2.65%)
Feb 24, 2021 160.59 163.15 160.37 162.84 84,396 +2.26(+1.40%)
Feb 23, 2021 158.77 161.53 157.12 160.59 36,946 -0.54(-0.34%)
Feb 22, 2021 163.25 163.46 161.13 161.13 29,930 -3.45(-2.10%)
Feb 19, 2021 166.27 166.27 164.33 164.58 19,947 -1.27(-0.76%)
Feb 18, 2021 164.89 166.29 164.65 165.84 28,837 -0.06(-0.04%)
Feb 17, 2021 164.74 166.05 164.05 165.91 28,091 +0.03(+0.02%)
Feb 16, 2021 167.86 167.93 165.69 165.88 36,320 -1.45(-0.87%)
Feb 12, 2021 166.68 167.34 165.71 167.34 12,976 +0.32(+0.19%)
Feb 11, 2021 167.78 168.16 166.26 167.01 12,061 +0.07(+0.04%)
Feb 10, 2021 169.26 169.79 166.33 166.94 46,683 -1.83(-1.08%)
Feb 09, 2021 169.69 169.73 168.55 168.77 41,909 -0.81(-0.48%)
Feb 08, 2021 169.81 169.83 168.68 169.58 37,042 +1.29(+0.77%)
Feb 05, 2021 167.82 168.87 167.32 168.29 87,940 +1.97(+1.18%)
Feb 04, 2021 165.95 166.34 165.25 166.32 26,718 +0.78(+0.47%)
Feb 03, 2021 166.51 166.51 164.55 165.55 117,592 -0.63(-0.38%)
Feb 02, 2021 164.74 166.94 164.74 166.18 23,117 +2.61(+1.59%)
Feb 01, 2021 162.24 163.60 161.04 163.57 31,380 +3.01(+1.87%)
Jan 29, 2021 164.00 164.00 160.09 160.57 101,131 -3.85(-2.34%)
Jan 28, 2021 163.19 165.61 162.03 164.42 29,490 -0.19(-0.11%)
Jan 27, 2021 166.45 167.48 164.34 164.60 34,555 -3.54(-2.11%)
Jan 26, 2021 168.63 168.63 167.47 168.15 12,470 +0.00(+0.00%)
Jan 25, 2021 166.53 168.72 165.97 168.15 23,607 +2.10(+1.26%)
Jan 22, 2021 165.78 166.23 165.05 166.05 68,422 -0.50(-0.30%)
Jan 21, 2021 167.14 167.14 166.51 166.55 16,787 -0.30(-0.18%)
Jan 20, 2021 166.79 167.06 165.75 166.85 12,312 +1.31(+0.79%)
Jan 19, 2021 165.66 165.71 165.12 165.55 17,318 +1.03(+0.63%)
Jan 15, 2021 165.97 165.97 164.35 164.51 18,767 -1.60(-0.97%)
Jan 14, 2021 166.25 167.16 165.93 166.12 24,509 -0.65(-0.39%)
Jan 13, 2021 166.62 167.09 166.24 166.77 24,845 +0.05(+0.03%)
Jan 12, 2021 165.94 167.57 165.94 166.72 16,097 +1.63(+0.99%)
Jan 11, 2021 166.90 167.06 164.88 165.09 22,787 -3.74(-2.22%)
Jan 08, 2021 167.79 168.83 166.27 168.83 23,701 +3.11(+1.87%)
Jan 07, 2021 164.28 165.78 163.93 165.72 21,694 +3.22(+1.98%)
Jan 06, 2021 162.06 163.82 162.06 162.51 67,718 +1.15(+0.71%)
Jan 05, 2021 159.82 161.66 159.82 161.36 50,149 +0.98(+0.61%)
Jan 04, 2021 162.47 162.74 158.75 160.38 112,092 -1.31(-0.81%)
Dec 31, 2020 161.69 161.69 161.69 7,975 +0.90(+0.56%)
Dec 30, 2020 159.95 160.90 159.95 160.79 7,975 +1.43(+0.90%)
Dec 29, 2020 160.31 160.31 159.10 159.36 7,776 -0.45(-0.28%)
Dec 28, 2020 160.86 160.86 159.63 159.81 16,419 +0.36(+0.22%)
Dec 24, 2020 158.88 159.48 158.28 159.46 8,365 +1.08(+0.68%)
Dec 23, 2020 157.99 158.79 157.47 158.38 116,273 +0.91(+0.57%)
Dec 22, 2020 158.81 158.81 156.96 157.47 17,379 -0.98(-0.62%)
Dec 21, 2020 158.96 159.02 157.13 158.45 38,555 -1.24(-0.78%)
Dec 18, 2020 159.77 160.44 157.88 159.69 42,468 +0.62(+0.39%)
Dec 17, 2020 157.74 159.25 157.43 159.07 18,615 +2.53(+1.61%)
Dec 16, 2020 156.59 156.99 155.91 156.54 17,095 -0.03(-0.02%)
Dec 15, 2020 157.15 157.15 155.90 156.57 13,689 +0.78(+0.50%)
Dec 14, 2020 156.36 157.00 155.78 155.78 32,391 +1.02(+0.66%)
Dec 11, 2020 154.70 155.19 153.87 154.76 22,824 -0.87(-0.56%)
Dec 10, 2020 154.09 155.63 153.44 155.63 13,450 +0.52(+0.34%)
Dec 09, 2020 158.05 158.05 154.27 155.11 50,242 -2.15(-1.36%)
Dec 08, 2020 155.58 157.46 155.22 157.26 36,691 +0.57(+0.36%)
Dec 07, 2020 155.24 156.69 155.11 156.69 18,579 +1.77(+1.15%)
Dec 04, 2020 153.74 154.95 153.74 154.92 13,027 +1.42(+0.93%)
Dec 03, 2020 153.09 153.66 152.85 153.50 20,944 +1.73(+1.14%)
Dec 02, 2020 152.04 152.20 151.09 151.77 68,838 -1.50(-0.98%)
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.