US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 146.68 148.34 146.34 147.93 31,788 +1.59(+1.09%)
Aug 28, 2020 146.53 146.53 145.60 146.34 5,831 +0.71(+0.49%)
Aug 27, 2020 145.08 146.50 145.08 145.63 19,894 +0.73(+0.50%)
Aug 26, 2020 144.17 145.03 143.71 144.90 36,499 +1.28(+0.89%)
Aug 25, 2020 143.72 144.10 143.02 143.62 8,107 -0.33(-0.23%)
Aug 24, 2020 143.98 143.98 142.20 143.95 9,952 +1.39(+0.98%)
Aug 21, 2020 142.09 142.92 141.71 142.56 12,391 +0.66(+0.47%)
Aug 20, 2020 140.34 142.07 140.34 141.90 9,466 +0.84(+0.59%)
Aug 19, 2020 141.97 142.05 140.74 141.06 516,049 -0.74(-0.52%)
Aug 18, 2020 141.75 142.21 140.93 141.80 16,987 +0.99(+0.70%)
Aug 17, 2020 139.21 140.81 139.21 140.81 66,092 +2.06(+1.48%)
Aug 14, 2020 138.65 139.16 138.44 138.75 8,226 -0.01(-0.01%)
Aug 13, 2020 138.31 139.25 138.31 138.76 16,551 +0.41(+0.30%)
Aug 12, 2020 136.71 138.66 136.71 138.35 15,829 +3.12(+2.30%)
Aug 11, 2020 136.93 136.93 134.99 135.23 9,137 -1.13(-0.83%)
Aug 10, 2020 135.66 136.40 135.66 136.36 59,143 +0.91(+0.68%)
Aug 07, 2020 135.09 135.45 134.58 135.45 6,559 +0.13(+0.09%)
Aug 06, 2020 135.51 135.54 134.82 135.32 7,793 -0.17(-0.12%)
Aug 05, 2020 135.05 135.53 135.05 135.49 11,956 +0.61(+0.45%)
Aug 04, 2020 133.79 134.89 133.79 134.88 12,976 +1.02(+0.76%)
Aug 03, 2020 133.36 134.08 133.13 133.86 60,318 +0.55(+0.42%)
Jul 31, 2020 133.77 133.77 131.90 133.31 6,768 -0.52(-0.38%)
Jul 30, 2020 133.40 134.29 133.40 133.82 4,066 -0.46(-0.35%)
Jul 29, 2020 133.77 134.44 133.77 134.29 14,839 +1.06(+0.80%)
Jul 28, 2020 133.71 134.34 133.23 133.23 6,295 -0.62(-0.46%)
Jul 27, 2020 131.87 133.90 131.75 133.85 8,735 +1.97(+1.50%)
Jul 24, 2020 132.19 132.61 131.55 131.87 17,805 -0.87(-0.66%)
Jul 23, 2020 133.88 134.46 132.22 132.74 20,441 -0.29(-0.22%)
Jul 22, 2020 132.14 133.03 131.87 133.03 40,279 +1.39(+1.05%)
Jul 21, 2020 132.05 132.98 131.63 131.64 12,723 +0.41(+0.31%)
Jul 20, 2020 130.70 131.38 129.71 131.23 7,181 +0.22(+0.17%)
Jul 17, 2020 131.23 131.28 130.75 131.01 12,495 +0.30(+0.23%)
Jul 16, 2020 130.22 130.84 130.07 130.72 16,364 -0.03(-0.03%)
Jul 15, 2020 131.03 131.13 130.22 130.75 56,727 +1.18(+0.91%)
Jul 14, 2020 127.72 129.57 127.28 129.57 12,327 +1.97(+1.54%)
Jul 13, 2020 129.67 131.09 127.40 127.60 27,190 -0.89(-0.69%)
Jul 10, 2020 124.86 128.60 124.86 128.50 41,650 +3.44(+2.75%)
Jul 09, 2020 126.89 126.89 124.51 125.06 13,592 -1.45(-1.14%)
Jul 08, 2020 126.25 126.70 125.49 126.50 12,286 +0.21(+0.17%)
Jul 07, 2020 125.87 127.01 125.87 126.29 11,583 -0.05(-0.04%)
Jul 06, 2020 125.75 126.43 125.43 126.35 79,901 +2.18(+1.76%)
Jul 02, 2020 125.17 125.38 123.99 124.17 36,027 +1.27(+1.03%)
Jul 01, 2020 122.94 123.59 122.83 122.90 157,145 +0.40(+0.33%)
Jun 30, 2020 120.90 122.92 120.90 122.50 31,940 +1.68(+1.39%)
Jun 29, 2020 119.19 120.81 119.19 120.81 8,004 +2.42(+2.04%)
Jun 26, 2020 121.30 121.30 118.12 118.39 16,764 -2.76(-2.28%)
Jun 25, 2020 119.52 121.16 119.52 121.16 8,000 +1.00(+0.83%)
Jun 24, 2020 121.94 121.94 119.75 120.16 63,745 -2.64(-2.15%)
Jun 23, 2020 123.48 123.88 122.73 122.80 79,443 +0.20(+0.16%)
Jun 22, 2020 122.56 122.79 121.93 122.60 170,925 -0.16(-0.13%)
Jun 19, 2020 125.53 125.53 122.65 122.76 15,514 -0.98(-0.79%)
Jun 18, 2020 122.88 124.11 122.88 123.75 11,992 +0.47(+0.38%)
Jun 17, 2020 123.84 124.17 123.03 123.28 15,307 -0.26(-0.21%)
Jun 16, 2020 124.85 124.85 122.04 123.54 41,661 +1.91(+1.57%)
Jun 15, 2020 117.44 121.63 117.44 121.63 8,618 +2.04(+1.71%)
Jun 12, 2020 121.83 121.83 118.19 119.59 23,302 +0.48(+0.40%)
Jun 11, 2020 122.39 123.03 118.57 119.11 26,966 -6.21(-4.96%)
Jun 10, 2020 125.60 125.90 124.92 125.32 23,769 +0.24(+0.19%)
Jun 09, 2020 125.52 125.52 124.39 125.08 151,218 -1.66(-1.31%)
Jun 08, 2020 125.46 126.75 125.31 126.75 110,056 +2.13(+1.71%)
Jun 05, 2020 124.09 124.93 123.67 124.61 9,509 +2.55(+2.09%)
Jun 04, 2020 122.31 122.94 121.31 122.06 10,846 -0.84(-0.69%)
Jun 03, 2020 121.98 123.26 121.98 122.90 56,328 +1.35(+1.11%)
Jun 02, 2020 121.20 121.60 120.85 121.55 74,864 +0.47(+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.