US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.94 40.18 39.66 40.05 33,290 +0.05(+0.13%)
May 28, 2020 40.40 40.40 39.95 40.00 12,298 -0.05(-0.11%)
May 27, 2020 39.76 40.04 39.38 40.04 28,667 +0.82(+2.10%)
May 26, 2020 39.53 39.64 39.18 39.22 49,487 +0.47(+1.21%)
May 22, 2020 38.60 38.75 38.59 38.75 14,311 +0.12(+0.32%)
May 21, 2020 38.71 38.82 38.42 38.63 14,570 -0.19(-0.48%)
May 20, 2020 38.68 38.85 38.66 38.81 38,722 +0.50(+1.31%)
May 19, 2020 38.82 38.82 38.31 38.31 68,749 -0.45(-1.16%)
May 18, 2020 38.75 38.95 38.66 38.76 20,515 +0.97(+2.58%)
May 15, 2020 37.35 37.97 37.27 37.79 22,712 +0.34(+0.92%)
May 14, 2020 37.05 37.50 36.79 37.44 28,073 +0.04(+0.10%)
May 13, 2020 37.90 37.90 37.19 37.41 25,907 -0.59(-1.56%)
May 12, 2020 38.71 38.75 38.00 38.00 27,360 -0.52(-1.34%)
May 11, 2020 38.47 38.73 38.30 38.52 21,368 -0.17(-0.44%)
May 08, 2020 38.10 38.76 38.10 38.69 60,669 +1.09(+2.91%)
May 07, 2020 37.92 37.92 37.52 37.60 47,325 +0.06(+0.16%)
May 06, 2020 37.97 38.00 37.54 37.54 32,827 -0.23(-0.61%)
May 05, 2020 38.00 38.21 37.77 37.77 37,161 +0.18(+0.49%)
May 04, 2020 37.31 37.64 37.22 37.59 80,809 +0.02(+0.05%)
May 01, 2020 37.93 38.12 37.49 37.57 35,157 -0.89(-2.31%)
Apr 30, 2020 38.83 38.83 38.23 38.46 56,584 -0.54(-1.38%)
Apr 29, 2020 39.27 39.34 38.87 38.99 37,002 +0.24(+0.62%)
Apr 28, 2020 39.13 39.13 38.63 38.75 48,318 +0.27(+0.70%)
Apr 27, 2020 38.21 38.58 38.07 38.48 46,053 +0.66(+1.73%)
Apr 24, 2020 37.53 37.90 37.49 37.83 35,779 +0.46(+1.24%)
Apr 23, 2020 37.70 37.85 37.34 37.36 26,924 -0.19(-0.51%)
Apr 22, 2020 37.69 37.69 37.29 37.55 18,200 +0.46(+1.24%)
Apr 21, 2020 37.34 37.62 37.07 37.09 60,190 -1.09(-2.85%)
Apr 20, 2020 38.46 38.78 38.18 38.18 29,740 -0.76(-1.94%)
Apr 17, 2020 38.88 39.02 38.48 38.94 73,426 +0.86(+2.25%)
Apr 16, 2020 38.01 38.23 37.59 38.08 62,810 +0.11(+0.28%)
Apr 15, 2020 37.93 38.14 37.66 37.97 136,083 -0.62(-1.61%)
Apr 14, 2020 37.82 38.66 37.82 38.60 59,139 +1.51(+4.07%)
Apr 13, 2020 37.35 37.35 36.73 37.08 67,738 -0.37(-0.99%)
Apr 09, 2020 37.50 38.05 37.31 37.45 240,190 +0.56(+1.51%)
Apr 08, 2020 36.36 37.06 36.17 36.90 277,628 +0.83(+2.30%)
Apr 07, 2020 37.12 37.18 36.07 36.07 133,398 +0.03(+0.09%)
Apr 06, 2020 35.68 36.30 35.22 36.04 81,204 +1.60(+4.64%)
Apr 03, 2020 34.30 34.72 33.97 34.44 54,758 +0.14(+0.41%)
Apr 02, 2020 33.25 34.37 33.25 34.30 253,487 +0.65(+1.93%)
Apr 01, 2020 33.64 34.37 33.41 33.65 275,080 -1.13(-3.24%)
Mar 31, 2020 35.42 35.56 34.76 34.78 90,706 -0.66(-1.86%)
Mar 30, 2020 34.80 35.56 34.65 35.44 102,444 +1.03(+2.99%)
Mar 27, 2020 33.92 35.25 33.85 34.41 161,475 -0.34(-0.97%)
Mar 26, 2020 33.24 34.92 33.24 34.74 84,035 +1.76(+5.34%)
Mar 25, 2020 33.32 33.95 32.35 32.98 164,645 +0.58(+1.78%)
Mar 24, 2020 31.40 32.51 31.40 32.41 96,337 +2.44(+8.15%)
Mar 23, 2020 30.82 31.03 29.51 29.96 225,826 -0.97(-3.14%)
Mar 20, 2020 33.02 33.02 30.87 30.94 124,380 -1.95(-5.94%)
Mar 19, 2020 32.81 33.39 31.96 32.89 291,059 +0.27(+0.83%)
Mar 18, 2020 33.31 34.05 31.45 32.62 335,795 -2.32(-6.65%)
Mar 17, 2020 33.50 35.22 32.92 34.94 123,379 +1.92(+5.83%)
Mar 16, 2020 31.84 34.96 31.16 33.02 185,273 -3.36(-9.23%)
Mar 13, 2020 35.78 36.38 34.00 36.38 103,494 +2.37(+6.96%)
Mar 12, 2020 35.95 35.95 33.98 34.01 320,508 -3.80(-10.06%)
Mar 11, 2020 38.62 38.81 37.42 37.81 96,701 -1.95(-4.90%)
Mar 10, 2020 39.53 39.81 37.99 39.76 184,986 +1.47(+3.85%)
Mar 09, 2020 38.06 39.27 37.01 38.29 113,850 -2.59(-6.33%)
Mar 06, 2020 40.23 41.09 40.09 40.88 34,290 -0.60(-1.46%)
Mar 05, 2020 41.66 41.86 41.23 41.48 22,965 -1.17(-2.75%)
Mar 04, 2020 41.45 42.66 41.39 42.66 138,635 +1.74(+4.25%)
Mar 03, 2020 41.63 42.22 40.62 40.92 175,681 -0.49(-1.19%)
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.