US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.58 42.75 42.58 42.72 39,901 +0.05(+0.12%)
Dec 30, 2019 42.87 42.87 42.63 42.67 12,462 -0.25(-0.58%)
Dec 27, 2019 42.86 42.93 42.85 42.92 12,469 +0.18(+0.43%)
Dec 26, 2019 42.73 42.83 42.68 42.74 6,293 +0.04(+0.09%)
Dec 24, 2019 42.68 42.75 42.68 42.70 8,104 +0.05(+0.12%)
Dec 23, 2019 42.85 42.89 42.65 42.65 45,200 -0.06(-0.15%)
Dec 20, 2019 42.65 42.90 42.65 42.72 45,512 +0.20(+0.48%)
Dec 19, 2019 42.45 42.51 42.38 42.51 22,394 +0.18(+0.43%)
Dec 18, 2019 42.26 42.33 42.22 42.33 9,891 +0.13(+0.30%)
Dec 17, 2019 42.22 42.29 42.11 42.20 18,794 -0.02(-0.04%)
Dec 16, 2019 42.18 42.33 42.18 42.22 22,011 +0.05(+0.11%)
Dec 13, 2019 41.99 42.20 41.98 42.18 27,178 +0.08(+0.18%)
Dec 12, 2019 41.97 42.28 41.95 42.10 41,142 +0.15(+0.37%)
Dec 11, 2019 41.93 42.00 41.88 41.95 16,863 +0.14(+0.33%)
Dec 10, 2019 41.91 41.92 41.78 41.81 12,011 -0.11(-0.27%)
Dec 09, 2019 41.85 42.00 41.85 41.92 18,799 +0.07(+0.17%)
Dec 06, 2019 41.90 41.98 41.85 41.85 9,996 +0.20(+0.48%)
Dec 05, 2019 41.59 41.71 41.45 41.65 26,587 +0.12(+0.30%)
Dec 04, 2019 41.31 41.55 41.31 41.53 28,221 +0.33(+0.80%)
Dec 03, 2019 41.19 41.20 41.02 41.20 36,159 -0.18(-0.43%)
Dec 02, 2019 41.41 41.41 41.18 41.38 45,740 +0.03(+0.06%)
Nov 29, 2019 41.45 41.45 41.35 41.35 10,621 -0.10(-0.24%)
Nov 27, 2019 41.36 41.48 41.32 41.45 37,487 +0.18(+0.43%)
Nov 26, 2019 41.00 41.27 41.00 41.27 16,360 +0.29(+0.70%)
Nov 25, 2019 40.91 40.99 40.90 40.99 10,324 +0.21(+0.52%)
Nov 22, 2019 40.64 40.82 40.62 40.78 10,933 +0.02(+0.05%)
Nov 21, 2019 41.00 41.02 40.74 40.76 47,199 -0.25(-0.60%)
Nov 20, 2019 41.05 41.18 40.90 41.00 70,872 -0.03(-0.08%)
Nov 19, 2019 41.16 41.16 40.98 41.03 22,439 -0.05(-0.13%)
Nov 18, 2019 40.90 41.21 40.90 41.09 53,697 +0.15(+0.36%)
Nov 15, 2019 40.95 40.95 40.76 40.94 202,119 +0.18(+0.44%)
Nov 14, 2019 40.80 40.87 40.68 40.76 19,662 -0.02(-0.05%)
Nov 13, 2019 40.59 40.82 40.59 40.78 51,298 +0.19(+0.46%)
Nov 12, 2019 40.66 40.66 40.53 40.60 18,500 +0.04(+0.09%)
Nov 11, 2019 40.54 40.59 40.54 40.56 18,215 -0.07(-0.17%)
Nov 08, 2019 40.56 40.63 40.49 40.63 23,429 +0.05(+0.13%)
Nov 07, 2019 40.81 40.81 40.55 40.58 31,476 -0.09(-0.23%)
Nov 06, 2019 40.54 40.71 40.46 40.67 22,851 +0.18(+0.44%)
Nov 05, 2019 40.47 40.57 40.46 40.49 76,152 +0.03(+0.06%)
Nov 04, 2019 40.88 40.88 40.38 40.46 25,944 -0.24(-0.60%)
Nov 01, 2019 40.57 40.87 40.57 40.71 46,546 +0.12(+0.30%)
Oct 31, 2019 40.73 40.91 40.45 40.59 20,061 -0.18(-0.45%)
Oct 30, 2019 40.62 40.81 40.52 40.77 32,495 +0.19(+0.46%)
Oct 29, 2019 40.70 40.72 40.57 40.58 37,615 -0.01(-0.02%)
Oct 28, 2019 40.81 40.81 40.55 40.59 13,486 -0.12(-0.30%)
Oct 25, 2019 40.65 40.80 40.62 40.71 34,988 -0.05(-0.11%)
Oct 24, 2019 40.82 40.82 40.68 40.76 15,816 +0.11(+0.26%)
Oct 23, 2019 40.50 40.65 40.50 40.65 13,632 +0.11(+0.26%)
Oct 22, 2019 40.77 40.77 40.54 40.55 14,804 +0.03(+0.06%)
Oct 21, 2019 40.47 40.54 40.44 40.52 16,032 +0.09(+0.22%)
Oct 18, 2019 40.23 40.51 40.23 40.43 16,869 +0.12(+0.31%)
Oct 17, 2019 40.32 40.42 40.24 40.31 17,990 +0.18(+0.46%)
Oct 16, 2019 40.02 40.13 40.02 40.12 13,992 +0.08(+0.21%)
Oct 15, 2019 40.15 40.15 39.99 40.04 47,412 -0.04(-0.09%)
Oct 14, 2019 40.04 40.08 40.04 40.07 9,556 -0.06(-0.14%)
Oct 11, 2019 40.06 40.38 40.06 40.13 76,224 +0.18(+0.45%)
Oct 10, 2019 39.79 40.01 39.74 39.95 31,376 +0.13(+0.34%)
Oct 09, 2019 39.74 39.90 39.68 39.82 14,782 +0.27(+0.69%)
Oct 08, 2019 39.69 39.88 39.53 39.54 52,501 -0.52(-1.30%)
Oct 07, 2019 40.17 40.30 39.99 40.07 26,666 -0.25(-0.61%)
Oct 04, 2019 39.99 40.31 39.90 40.31 19,368 +0.59(+1.48%)
Oct 03, 2019 39.54 39.79 39.22 39.73 39,143 +0.27(+0.69%)
Oct 02, 2019 40.01 40.08 39.27 39.45 29,777 -0.81(-2.02%)
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.