US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.46 101.88 99.59 99.63 31,661 -1.89(-1.86%)
Mar 30, 2020 99.69 101.87 99.27 101.52 35,758 +2.95(+2.99%)
Mar 27, 2020 97.17 100.99 96.98 98.57 56,363 -0.97(-0.97%)
Mar 26, 2020 95.23 100.05 95.23 99.54 29,332 +5.05(+5.34%)
Mar 25, 2020 95.45 97.25 92.67 94.49 57,470 +2.01(+2.18%)
Mar 24, 2020 89.60 92.77 89.60 92.48 33,757 +6.97(+8.15%)
Mar 23, 2020 87.96 88.54 84.22 85.51 79,132 -2.77(-3.14%)
Mar 20, 2020 94.23 94.23 88.09 88.29 43,584 -5.58(-5.94%)
Mar 19, 2020 93.63 95.27 91.21 93.86 101,990 +0.77(+0.83%)
Mar 18, 2020 95.07 97.17 89.75 93.09 117,666 -6.63(-6.65%)
Mar 17, 2020 95.59 100.50 93.95 99.72 43,233 +5.49(+5.83%)
Mar 16, 2020 90.86 99.77 88.91 94.23 64,922 -9.58(-9.23%)
Mar 13, 2020 102.11 103.81 97.04 103.81 36,265 +6.76(+6.96%)
Mar 12, 2020 102.59 102.59 96.97 97.06 112,309 -10.86(-10.06%)
Mar 11, 2020 110.21 110.74 106.78 107.92 33,885 -5.56(-4.90%)
Mar 10, 2020 112.82 113.62 108.41 113.47 64,821 +4.20(+3.85%)
Mar 09, 2020 108.61 112.08 105.61 109.27 39,894 -7.39(-6.33%)
Mar 06, 2020 114.80 117.25 114.42 116.66 12,015 -1.73(-1.46%)
Mar 05, 2020 118.90 119.45 117.67 118.38 8,047 -3.35(-2.75%)
Mar 04, 2020 118.29 121.73 118.13 121.73 48,579 +4.96(+4.25%)
Mar 03, 2020 118.80 120.48 115.91 116.77 61,560 -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.