US Consumer Goods Ishares ETF (NY: IYK )

196.83 -2.26 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 132.82 132.82 130.96 132.36 6,816 -0.51(-0.38%)
Jul 30, 2020 132.45 133.34 132.45 132.87 4,095 -0.46(-0.35%)
Jul 29, 2020 132.82 133.48 132.82 133.34 14,945 +1.05(+0.80%)
Jul 28, 2020 132.76 133.38 132.28 132.28 6,340 -0.62(-0.46%)
Jul 27, 2020 130.93 132.95 130.82 132.90 8,797 +1.96(+1.50%)
Jul 24, 2020 131.25 131.67 130.62 130.94 17,932 -0.86(-0.66%)
Jul 23, 2020 132.93 133.50 131.28 131.80 20,587 -0.29(-0.22%)
Jul 22, 2020 131.20 132.09 130.93 132.09 40,567 +1.38(+1.05%)
Jul 21, 2020 131.11 132.04 130.69 130.71 12,814 +0.41(+0.31%)
Jul 20, 2020 129.77 130.45 128.79 130.30 7,232 +0.22(+0.17%)
Jul 17, 2020 130.30 130.35 129.83 130.08 12,584 +0.29(+0.23%)
Jul 16, 2020 129.29 129.91 129.15 129.79 16,481 -0.03(-0.03%)
Jul 15, 2020 130.10 130.20 129.29 129.83 57,132 +1.17(+0.91%)
Jul 14, 2020 126.81 128.65 126.37 128.65 12,415 +1.95(+1.54%)
Jul 13, 2020 128.75 130.16 126.50 126.70 27,384 -0.89(-0.69%)
Jul 10, 2020 123.97 127.69 123.97 127.58 41,948 +3.41(+2.75%)
Jul 09, 2020 125.99 125.99 123.63 124.17 13,689 -1.43(-1.14%)
Jul 08, 2020 125.35 125.80 124.60 125.61 12,374 +0.21(+0.17%)
Jul 07, 2020 124.97 126.11 124.97 125.39 11,665 -0.05(-0.04%)
Jul 06, 2020 124.86 125.53 124.54 125.45 80,472 +2.16(+1.76%)
Jul 02, 2020 124.28 124.49 123.11 123.28 36,285 +1.26(+1.03%)
Jul 01, 2020 122.06 122.71 121.96 122.03 158,269 +0.40(+0.33%)
Jun 30, 2020 120.04 122.05 120.04 121.63 32,169 +1.67(+1.39%)
Jun 29, 2020 118.34 119.96 118.34 119.96 8,061 +2.40(+2.04%)
Jun 26, 2020 120.43 120.43 117.29 117.55 16,884 -2.74(-2.28%)
Jun 25, 2020 118.67 120.30 118.67 120.30 8,057 +0.99(+0.83%)
Jun 24, 2020 121.07 121.07 118.90 119.31 64,200 -2.62(-2.15%)
Jun 23, 2020 122.61 123.00 121.86 121.93 80,011 +0.20(+0.16%)
Jun 22, 2020 121.69 121.92 121.06 121.73 172,147 -0.16(-0.13%)
Jun 19, 2020 124.64 124.64 121.78 121.89 15,625 -0.97(-0.79%)
Jun 18, 2020 122.01 123.23 122.01 122.87 12,077 +0.46(+0.38%)
Jun 17, 2020 122.96 123.28 122.16 122.40 15,417 -0.26(-0.21%)
Jun 16, 2020 123.96 123.96 121.18 122.67 41,958 +1.90(+1.57%)
Jun 15, 2020 116.60 120.77 116.60 120.77 8,680 +2.02(+1.71%)
Jun 12, 2020 120.97 120.97 117.36 118.74 23,469 +0.48(+0.40%)
Jun 11, 2020 121.53 122.15 117.73 118.27 27,159 -6.17(-4.96%)
Jun 10, 2020 124.71 125.00 124.03 124.43 23,938 +0.24(+0.19%)
Jun 09, 2020 124.62 124.62 123.51 124.20 152,299 -1.65(-1.31%)
Jun 08, 2020 124.57 125.85 124.42 125.85 110,843 +2.12(+1.71%)
Jun 05, 2020 123.21 124.04 122.80 123.73 9,577 +2.54(+2.09%)
Jun 04, 2020 121.44 122.07 120.45 121.19 10,924 -0.84(-0.69%)
Jun 03, 2020 121.12 122.39 121.12 122.03 56,731 +1.34(+1.11%)
Jun 02, 2020 120.34 120.74 120.00 120.69 75,399 +0.47(+0.39%)
Jun 01, 2020 118.57 120.33 118.57 120.22 5,230 +1.83(+1.55%)
May 29, 2020 118.06 118.78 117.24 118.39 11,261 +0.15(+0.13%)
May 28, 2020 119.44 119.44 118.11 118.24 4,160 -0.13(-0.11%)
May 27, 2020 117.53 118.37 116.42 118.37 9,697 +2.43(+2.10%)
May 26, 2020 116.87 117.19 115.83 115.94 16,740 +1.38(+1.21%)
May 22, 2020 114.11 114.56 114.09 114.56 4,841 +0.36(+0.32%)
May 21, 2020 114.43 114.76 113.59 114.19 4,928 -0.55(-0.48%)
May 20, 2020 114.35 114.85 114.30 114.74 13,098 +1.48(+1.31%)
May 19, 2020 114.75 114.75 113.26 113.26 23,255 -1.33(-1.16%)
May 18, 2020 114.54 115.15 114.29 114.59 6,939 +2.88(+2.58%)
May 15, 2020 110.43 112.25 110.18 111.71 7,682 +1.02(+0.92%)
May 14, 2020 109.52 110.86 108.75 110.69 9,496 +0.10(+0.09%)
May 13, 2020 112.03 112.03 109.94 110.59 8,763 -1.76(-1.56%)
May 12, 2020 114.44 114.56 112.35 112.35 9,255 -1.53(-1.34%)
May 11, 2020 113.72 114.51 113.24 113.88 7,228 -0.50(-0.44%)
May 08, 2020 112.64 114.59 112.64 114.38 20,522 +3.23(+2.91%)
May 07, 2020 112.09 112.09 110.91 111.15 16,008 +0.18(+0.16%)
May 06, 2020 112.23 112.35 110.96 110.97 11,104 -0.68(-0.61%)
May 05, 2020 112.33 112.97 111.65 111.65 12,570 +0.54(+0.49%)
May 04, 2020 110.31 111.27 110.03 111.11 27,335 +0.06(+0.05%)
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.