US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.44 101.86 99.57 99.61 31,668 -1.89(-1.86%)
Mar 30, 2020 99.67 101.85 99.25 101.50 35,766 +2.95(+2.99%)
Mar 27, 2020 97.15 100.97 96.96 98.55 56,375 -0.97(-0.97%)
Mar 26, 2020 95.21 100.03 95.21 99.52 29,339 +5.04(+5.34%)
Mar 25, 2020 95.43 97.23 92.65 94.47 57,482 +2.01(+2.18%)
Mar 24, 2020 89.58 92.75 89.58 92.46 33,764 +6.97(+8.15%)
Mar 23, 2020 87.94 88.53 84.21 85.50 79,149 -2.77(-3.14%)
Mar 20, 2020 94.21 94.21 88.07 88.27 43,593 -5.57(-5.94%)
Mar 19, 2020 93.61 95.25 91.19 93.84 102,012 +0.77(+0.83%)
Mar 18, 2020 95.05 97.15 89.73 93.07 117,691 -6.63(-6.65%)
Mar 17, 2020 95.57 100.48 93.93 99.70 43,242 +5.49(+5.83%)
Mar 16, 2020 90.84 99.75 88.89 94.21 64,935 -9.58(-9.23%)
Mar 13, 2020 102.09 103.79 97.02 103.79 36,273 +6.75(+6.96%)
Mar 12, 2020 102.56 102.56 96.95 97.04 112,333 -10.85(-10.06%)
Mar 11, 2020 110.19 110.72 106.76 107.89 33,892 -5.56(-4.90%)
Mar 10, 2020 112.80 113.59 108.38 113.45 64,835 +4.20(+3.85%)
Mar 09, 2020 108.59 112.06 105.59 109.25 39,902 -7.39(-6.33%)
Mar 06, 2020 114.78 117.23 114.40 116.63 12,018 -1.73(-1.46%)
Mar 05, 2020 118.88 119.42 117.64 118.36 8,048 -3.34(-2.75%)
Mar 04, 2020 118.26 121.70 118.10 121.70 48,589 +4.96(+4.25%)
Mar 03, 2020 118.78 120.46 115.88 116.74 61,574 -1.40(-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.