US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.14 142.74 140.81 142.34 33,036 +1.53(+1.09%)
Aug 28, 2020 141.00 141.00 140.10 140.81 6,060 +0.68(+0.48%)
Aug 27, 2020 139.60 140.96 139.60 140.13 20,675 +0.70(+0.50%)
Aug 26, 2020 138.72 139.55 138.28 139.43 37,932 +1.23(+0.89%)
Aug 25, 2020 138.29 138.66 137.62 138.20 8,425 -0.31(-0.23%)
Aug 24, 2020 138.54 138.54 136.83 138.51 10,343 +1.34(+0.98%)
Aug 21, 2020 136.72 137.52 136.36 137.17 12,877 +0.64(+0.47%)
Aug 20, 2020 135.04 136.71 135.04 136.53 9,837 +0.80(+0.59%)
Aug 19, 2020 136.61 136.68 135.43 135.73 536,309 -0.71(-0.52%)
Aug 18, 2020 136.40 136.84 135.61 136.44 17,654 +0.95(+0.70%)
Aug 17, 2020 133.95 135.49 133.95 135.49 68,687 +1.98(+1.48%)
Aug 14, 2020 133.41 133.90 133.21 133.51 8,548 -0.01(-0.01%)
Aug 13, 2020 133.09 133.99 133.09 133.52 17,201 +0.40(+0.30%)
Aug 12, 2020 131.54 133.42 131.54 133.12 16,450 +3.00(+2.30%)
Aug 11, 2020 131.76 131.76 129.89 130.12 9,495 -1.09(-0.83%)
Aug 10, 2020 130.54 131.25 130.54 131.21 61,465 +0.88(+0.68%)
Aug 07, 2020 129.98 130.33 129.50 130.33 6,817 +0.12(+0.09%)
Aug 06, 2020 130.39 130.42 129.73 130.21 8,099 -0.16(-0.12%)
Aug 05, 2020 129.95 130.41 129.95 130.37 12,426 +0.58(+0.45%)
Aug 04, 2020 128.74 129.80 128.74 129.79 13,485 +0.98(+0.76%)
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.