US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.15 49.71 49.04 49.57 94,864 +0.53(+1.09%)
Aug 28, 2020 49.10 49.10 48.79 49.04 17,401 +0.24(+0.48%)
Aug 27, 2020 48.62 49.09 48.62 48.80 59,369 +0.24(+0.50%)
Aug 26, 2020 48.31 48.60 48.15 48.56 108,922 +0.43(+0.89%)
Aug 25, 2020 48.16 48.29 47.92 48.13 24,193 -0.11(-0.23%)
Aug 24, 2020 48.25 48.25 47.65 48.24 29,700 +0.47(+0.98%)
Aug 21, 2020 47.61 47.89 47.49 47.77 36,977 +0.22(+0.47%)
Aug 20, 2020 47.03 47.61 47.03 47.55 28,249 +0.28(+0.59%)
Aug 19, 2020 47.57 47.60 47.16 47.27 1,540,004 -0.25(-0.52%)
Aug 18, 2020 47.50 47.65 47.23 47.52 50,693 +0.33(+0.70%)
Aug 17, 2020 46.65 47.18 46.65 47.18 197,233 +0.69(+1.48%)
Aug 14, 2020 46.46 46.63 46.39 46.50 24,548 -0.00(-0.00%)
Aug 13, 2020 46.35 46.66 46.35 46.50 49,394 +0.14(+0.30%)
Aug 12, 2020 45.81 46.46 45.81 46.36 47,238 +1.04(+2.30%)
Aug 11, 2020 45.88 45.88 45.23 45.32 27,267 -0.38(-0.83%)
Aug 10, 2020 45.46 45.71 45.46 45.69 176,498 +0.31(+0.68%)
Aug 07, 2020 45.27 45.39 45.10 45.39 19,576 +0.04(+0.09%)
Aug 06, 2020 45.41 45.42 45.18 45.35 23,258 -0.06(-0.12%)
Aug 05, 2020 45.25 45.41 45.25 45.40 35,681 +0.20(+0.45%)
Aug 04, 2020 44.83 45.20 44.83 45.20 38,724 +0.34(+0.76%)
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.