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 (%)
Mar 31, 2021 57.18 57.34 57.03 57.19 39,835 +0.28(+0.50%)
Mar 30, 2021 56.57 56.95 56.22 56.90 47,730 +0.13(+0.22%)
Mar 29, 2021 56.55 56.83 56.30 56.78 98,103 +0.05(+0.09%)
Mar 26, 2021 56.26 56.74 55.92 56.73 67,470 +0.69(+1.22%)
Mar 25, 2021 55.08 56.12 54.98 56.04 204,211 +0.38(+0.69%)
Mar 24, 2021 56.49 56.53 55.65 55.66 50,365 -0.73(-1.30%)
Mar 23, 2021 56.83 56.94 56.26 56.39 45,563 -0.45(-0.79%)
Mar 22, 2021 56.57 57.12 56.57 56.84 69,802 +0.57(+1.02%)
Mar 19, 2021 56.26 56.36 55.80 56.27 58,863 +0.09(+0.16%)
Mar 18, 2021 56.97 56.97 56.14 56.18 91,232 -1.08(-1.89%)
Mar 17, 2021 56.32 57.31 56.32 57.26 101,876 +0.55(+0.97%)
Mar 16, 2021 57.38 57.41 56.71 56.71 39,243 -0.62(-1.07%)
Mar 15, 2021 56.85 57.33 56.70 57.33 59,876 +0.63(+1.12%)
Mar 12, 2021 56.30 56.74 56.21 56.70 46,471 +0.09(+0.15%)
Mar 11, 2021 56.62 56.78 56.33 56.61 124,647 +0.54(+0.97%)
Mar 10, 2021 56.25 56.42 55.84 56.07 64,789 +0.45(+0.81%)
Mar 09, 2021 54.98 55.95 54.97 55.62 73,449 +1.58(+2.91%)
Mar 08, 2021 54.32 54.82 53.99 54.04 95,244 -0.17(-0.31%)
Mar 05, 2021 53.92 54.29 52.63 54.21 67,228 +0.82(+1.54%)
Mar 04, 2021 54.33 54.70 52.84 53.39 106,747 -0.93(-1.71%)
Mar 03, 2021 55.17 55.29 54.30 54.32 80,717 -0.91(-1.65%)
Mar 02, 2021 55.60 55.68 55.23 55.23 176,363 -0.37(-0.67%)
Mar 01, 2021 54.87 55.79 54.87 55.60 956,616 +1.34(+2.47%)
Feb 26, 2021 55.27 55.27 54.12 54.26 196,417 -0.61(-1.12%)
Feb 25, 2021 56.02 56.38 54.56 54.88 86,913 -1.49(-2.65%)
Feb 24, 2021 55.59 56.48 55.52 56.37 243,802 +0.78(+1.41%)
Feb 23, 2021 54.96 55.92 54.39 55.59 106,731 -0.19(-0.34%)
Feb 22, 2021 56.51 56.58 55.78 55.78 86,464 -1.19(-2.10%)
Feb 19, 2021 57.56 57.56 56.89 56.97 57,624 -0.44(-0.76%)
Feb 18, 2021 57.08 57.56 57.00 57.41 83,304 -0.02(-0.04%)
Feb 17, 2021 57.03 57.48 56.79 57.43 81,150 +0.01(+0.02%)
Feb 16, 2021 58.11 58.13 57.36 57.42 104,922 -0.50(-0.87%)
Feb 12, 2021 57.70 57.93 57.36 57.93 37,486 +0.11(+0.19%)
Feb 11, 2021 58.08 58.21 57.56 57.82 34,844 +0.02(+0.04%)
Feb 10, 2021 58.59 58.78 57.58 57.79 134,859 -0.63(-1.08%)
Feb 09, 2021 58.74 58.76 58.35 58.42 121,066 -0.28(-0.48%)
Feb 08, 2021 58.78 58.79 58.39 58.70 107,007 +0.45(+0.77%)
Feb 05, 2021 58.09 58.46 57.92 58.26 254,041 +0.68(+1.18%)
Feb 04, 2021 57.45 57.58 57.20 57.57 77,185 +0.27(+0.47%)
Feb 03, 2021 57.64 57.64 56.96 57.31 339,700 -0.22(-0.38%)
Feb 02, 2021 57.03 57.79 57.03 57.53 66,782 +0.90(+1.59%)
Feb 01, 2021 56.16 56.63 55.75 56.62 90,652 +1.04(+1.87%)
Jan 29, 2021 56.77 56.77 55.42 55.58 292,148 -1.33(-2.34%)
Jan 28, 2021 56.49 57.33 56.09 56.92 85,190 -0.06(-0.11%)
Jan 27, 2021 57.62 57.97 56.89 56.98 99,822 -1.23(-2.11%)
Jan 26, 2021 58.38 58.38 57.97 58.21 36,024 +0.00(+0.00%)
Jan 25, 2021 57.65 58.40 57.45 58.21 68,197 +0.73(+1.26%)
Jan 22, 2021 57.39 57.54 57.14 57.48 197,656 -0.17(-0.30%)
Jan 21, 2021 57.86 57.86 57.64 57.66 48,494 -0.10(-0.18%)
Jan 20, 2021 57.74 57.83 57.38 57.76 35,568 +0.45(+0.79%)
Jan 19, 2021 57.35 57.36 57.16 57.31 50,030 +0.36(+0.63%)
Jan 15, 2021 57.46 57.46 56.89 56.95 54,216 -0.56(-0.97%)
Jan 14, 2021 57.55 57.87 57.44 57.50 70,803 -0.23(-0.39%)
Jan 13, 2021 57.68 57.84 57.55 57.73 71,773 +0.02(+0.03%)
Jan 12, 2021 57.44 58.01 57.44 57.71 46,502 +0.56(+0.99%)
Jan 11, 2021 57.77 57.83 57.07 57.15 65,827 -1.29(-2.21%)
Jan 08, 2021 58.08 58.44 57.56 58.44 68,467 +1.07(+1.87%)
Jan 07, 2021 56.87 57.39 56.75 57.37 62,670 +1.11(+1.98%)
Jan 06, 2021 56.10 56.71 56.10 56.25 195,624 +0.40(+0.71%)
Jan 05, 2021 55.32 55.96 55.32 55.86 144,872 +0.34(+0.61%)
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.