US Consumer Goods Ishares ETF (NY: IYK )

185.80 USD -0.22 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 120.80 120.81 118.95 119.65 18,187 -1.67(-1.38%)
Apr 29, 2020 122.17 122.40 120.95 121.32 11,893 +0.75(+0.62%)
Apr 28, 2020 121.74 121.74 120.19 120.57 15,530 +0.84(+0.70%)
Apr 27, 2020 118.89 120.04 118.46 119.73 14,802 +2.04(+1.73%)
Apr 24, 2020 116.76 117.93 116.63 117.69 11,500 +1.44(+1.24%)
Apr 23, 2020 117.30 117.75 116.16 116.25 8,654 -0.59(-0.50%)
Apr 22, 2020 117.27 117.27 116.03 116.84 5,850 +1.43(+1.24%)
Apr 21, 2020 116.16 117.05 115.33 115.41 19,346 -3.39(-2.85%)
Apr 20, 2020 119.65 120.65 118.80 118.80 9,559 -2.35(-1.94%)
Apr 17, 2020 120.96 121.41 119.72 121.15 23,600 +2.67(+2.25%)
Apr 16, 2020 118.25 118.93 116.96 118.48 20,188 +0.33(+0.28%)
Apr 15, 2020 118.01 118.65 117.18 118.15 43,739 -1.93(-1.61%)
Apr 14, 2020 117.67 120.28 117.67 120.08 19,008 +4.70(+4.07%)
Apr 13, 2020 116.22 116.22 114.27 115.38 21,772 -1.15(-0.99%)
Apr 09, 2020 116.67 118.37 116.09 116.53 77,200 +1.73(+1.51%)
Apr 08, 2020 113.14 115.31 112.54 114.80 89,233 +2.58(+2.30%)
Apr 07, 2020 115.48 115.69 112.22 112.22 42,876 +0.10(+0.09%)
Apr 06, 2020 111.01 112.93 109.58 112.12 26,100 +4.97(+4.64%)
Apr 03, 2020 106.71 108.02 105.68 107.15 17,600 +0.44(+0.41%)
Apr 02, 2020 103.44 106.94 103.44 106.71 81,474 +2.02(+1.93%)
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.