US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.21 111.22 109.51 110.15 19,755 -1.54(-1.38%)
Apr 29, 2020 112.47 112.68 111.35 111.69 12,918 +0.69(+0.62%)
Apr 28, 2020 112.08 112.08 110.65 111.00 16,869 +0.77(+0.70%)
Apr 27, 2020 109.45 110.51 109.06 110.22 16,078 +1.88(+1.73%)
Apr 24, 2020 107.49 108.56 107.37 108.35 12,491 +1.33(+1.24%)
Apr 23, 2020 107.99 108.40 106.94 107.02 9,400 -0.54(-0.50%)
Apr 22, 2020 107.96 107.96 106.82 107.56 6,354 +1.32(+1.24%)
Apr 21, 2020 106.94 107.76 106.17 106.25 21,014 -3.12(-2.85%)
Apr 20, 2020 110.15 111.07 109.37 109.37 10,383 -2.16(-1.94%)
Apr 17, 2020 111.36 111.77 110.22 111.53 25,635 +2.46(+2.25%)
Apr 16, 2020 108.86 109.49 107.67 109.07 21,928 +0.30(+0.28%)
Apr 15, 2020 108.64 109.23 107.88 108.77 47,510 -1.78(-1.61%)
Apr 14, 2020 108.33 110.73 108.33 110.55 20,647 +4.33(+4.07%)
Apr 13, 2020 106.99 106.99 105.20 106.22 23,649 -1.06(-0.99%)
Apr 09, 2020 107.41 108.97 106.87 107.28 83,857 +1.59(+1.51%)
Apr 08, 2020 104.16 106.16 103.61 105.69 96,927 +2.38(+2.30%)
Apr 07, 2020 106.31 106.51 103.31 103.31 46,573 +0.09(+0.09%)
Apr 06, 2020 102.20 103.96 100.88 103.22 28,350 +4.58(+4.64%)
Apr 03, 2020 98.24 99.44 97.29 98.64 19,117 +0.41(+0.41%)
Apr 02, 2020 95.23 98.45 95.23 98.24 88,499 +1.86(+1.93%)
Apr 01, 2020 96.35 98.44 95.71 96.38 96,038 -3.23(-3.24%)
Mar 31, 2020 101.44 101.86 99.57 99.61 31,668 -1.89(-1.86%)
Mar 30, 2020 99.67 101.85 99.25 101.50 35,766 +2.95(+2.99%)
Mar 27, 2020 97.15 100.97 96.96 98.55 56,375 -0.97(-0.97%)
Mar 26, 2020 95.21 100.03 95.21 99.52 29,339 +5.04(+5.34%)
Mar 25, 2020 95.43 97.23 92.65 94.47 57,482 +2.01(+2.18%)
Mar 24, 2020 89.58 92.75 89.58 92.46 33,764 +6.97(+8.15%)
Mar 23, 2020 87.94 88.53 84.21 85.50 79,149 -2.77(-3.14%)
Mar 20, 2020 94.21 94.21 88.07 88.27 43,593 -5.57(-5.94%)
Mar 19, 2020 93.61 95.25 91.19 93.84 102,012 +0.77(+0.83%)
Mar 18, 2020 95.05 97.15 89.73 93.07 117,691 -6.63(-6.65%)
Mar 17, 2020 95.57 100.48 93.93 99.70 43,242 +5.49(+5.83%)
Mar 16, 2020 90.84 99.75 88.89 94.21 64,935 -9.58(-9.23%)
Mar 13, 2020 102.09 103.79 97.02 103.79 36,273 +6.75(+6.96%)
Mar 12, 2020 102.56 102.56 96.95 97.04 112,333 -10.85(-10.06%)
Mar 11, 2020 110.19 110.72 106.76 107.89 33,892 -5.56(-4.90%)
Mar 10, 2020 112.80 113.59 108.38 113.45 64,835 +4.20(+3.85%)
Mar 09, 2020 108.59 112.06 105.59 109.25 39,902 -7.39(-6.33%)
Mar 06, 2020 114.78 117.23 114.40 116.63 12,018 -1.73(-1.46%)
Mar 05, 2020 118.88 119.42 117.64 118.36 8,048 -3.34(-2.75%)
Mar 04, 2020 118.26 121.70 118.10 121.70 48,589 +4.96(+4.25%)
Mar 03, 2020 118.78 120.46 115.88 116.74 61,574 -1.40(-1.19%)
Mar 02, 2020 113.29 118.14 113.29 118.14 74,756 +5.10(+4.51%)
Feb 28, 2020 110.33 113.05 109.15 113.05 74,404 -1.47(-1.29%)
Feb 27, 2020 118.03 118.78 114.52 114.52 56,850 -5.28(-4.41%)
Feb 26, 2020 120.81 122.23 119.80 119.80 15,946 -0.78(-0.64%)
Feb 25, 2020 123.84 124.03 120.37 120.58 24,233 -3.10(-2.51%)
Feb 24, 2020 124.83 125.06 123.53 123.68 38,144 -3.80(-2.98%)
Feb 21, 2020 127.36 127.62 127.33 127.47 8,740 -0.49(-0.38%)
Feb 20, 2020 127.64 127.97 126.91 127.97 10,034 +0.10(+0.08%)
Feb 19, 2020 128.14 128.39 127.86 127.86 7,666 +0.64(+0.50%)
Feb 18, 2020 127.58 127.73 126.93 127.23 7,846 -0.36(-0.28%)
Feb 14, 2020 127.46 127.59 127.34 127.59 2,949 +0.22(+0.18%)
Feb 13, 2020 126.44 127.72 126.36 127.36 7,121 +0.58(+0.46%)
Feb 12, 2020 127.16 127.16 126.72 126.78 5,387 +0.18(+0.14%)
Feb 11, 2020 126.77 127.09 126.54 126.61 6,802 +0.00(+0.00%)
Feb 10, 2020 126.58 126.69 126.25 126.60 9,746 +0.72(+0.57%)
Feb 07, 2020 125.86 126.10 125.68 125.89 16,060 -0.26(-0.20%)
Feb 06, 2020 126.14 126.72 126.04 126.14 47,376 +0.30(+0.24%)
Feb 05, 2020 126.46 126.46 125.56 125.84 19,848 -0.49(-0.39%)
Feb 04, 2020 126.48 127.27 126.12 126.33 40,448 +1.90(+1.53%)
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.