US Consumer Goods Ishares ETF (NY: IYK )

201.74 USD +2.22 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 119.54 120.25 119.30 120.25 310,614 +1.05(+0.88%)
Jul 30, 2018 119.55 119.61 119.08 119.20 16,138 -0.49(-0.41%)
Jul 27, 2018 119.77 120.23 119.39 119.69 19,800 -0.36(-0.30%)
Jul 26, 2018 120.11 120.81 120.03 120.05 9,874 +0.09(+0.08%)
Jul 25, 2018 119.17 120.10 118.92 119.96 13,885 +0.60(+0.50%)
Jul 24, 2018 119.33 119.79 119.17 119.36 14,952 -0.37(-0.31%)
Jul 23, 2018 120.28 120.28 119.53 119.73 3,718 -0.73(-0.61%)
Jul 20, 2018 119.98 120.57 119.98 120.46 8,149 +0.21(+0.17%)
Jul 19, 2018 119.60 120.57 119.26 120.25 47,078 -0.10(-0.08%)
Jul 18, 2018 120.78 120.98 120.01 120.35 530,052 -0.61(-0.50%)
Jul 17, 2018 119.70 121.03 119.70 120.96 31,127 +1.21(+1.01%)
Jul 16, 2018 120.20 120.20 119.63 119.75 9,448 -0.59(-0.49%)
Jul 13, 2018 119.97 120.43 119.97 120.34 7,929 +0.32(+0.27%)
Jul 12, 2018 120.37 120.38 119.70 120.02 14,435 +0.00(+0.00%)
Jul 11, 2018 120.07 120.19 119.68 120.02 18,991 -0.50(-0.41%)
Jul 10, 2018 119.89 120.56 119.59 120.52 18,024 +1.17(+0.98%)
Jul 09, 2018 119.59 119.76 119.21 119.35 21,926 -0.07(-0.06%)
Jul 06, 2018 119.10 119.88 118.86 119.42 20,729 +0.36(+0.30%)
Jul 05, 2018 118.03 119.06 117.97 119.06 24,738 +1.67(+1.42%)
Jul 03, 2018 117.39 117.39 117.39 0 -0.46(-0.39%)
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.