US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.81 48.47 47.81 48.14 65,274 +0.49(+1.04%)
Sep 29, 2020 48.09 48.09 47.63 47.65 75,461 -0.31(-0.65%)
Sep 28, 2020 47.96 48.06 47.79 47.96 87,711 +0.76(+1.62%)
Sep 25, 2020 46.60 47.20 46.60 47.20 55,217 +0.51(+1.09%)
Sep 24, 2020 46.07 47.07 46.07 46.69 163,412 +0.27(+0.58%)
Sep 23, 2020 47.68 47.68 46.33 46.42 44,636 -1.14(-2.39%)
Sep 22, 2020 47.38 47.73 47.30 47.56 22,660 +0.08(+0.17%)
Sep 21, 2020 47.52 47.52 46.78 47.48 71,878 -0.46(-0.95%)
Sep 18, 2020 48.58 48.58 47.48 47.94 33,561 -0.07(-0.14%)
Sep 17, 2020 47.91 48.35 47.75 48.01 81,400 -0.62(-1.27%)
Sep 16, 2020 48.99 49.15 48.62 48.63 61,402 -0.29(-0.60%)
Sep 15, 2020 49.00 49.21 48.75 48.92 149,359 +0.41(+0.84%)
Sep 14, 2020 47.91 48.58 47.70 48.51 520,402 +1.03(+2.17%)
Sep 11, 2020 47.52 47.63 47.10 47.48 26,725 +0.24(+0.51%)
Sep 10, 2020 47.67 48.07 47.22 47.24 156,383 -0.23(-0.48%)
Sep 09, 2020 46.96 47.68 46.96 47.47 81,965 +1.13(+2.44%)
Sep 08, 2020 47.38 47.38 46.33 46.34 379,119 -1.84(-3.81%)
Sep 04, 2020 48.26 48.65 47.16 48.18 1,548,510 -0.06(-0.13%)
Sep 03, 2020 49.35 49.63 47.90 48.24 96,226 -1.51(-3.03%)
Sep 02, 2020 49.47 49.79 48.99 49.75 72,055 +0.43(+0.88%)
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.