US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 39.71 41.41 39.71 41.41 213,294 +1.79(+4.51%)
Feb 28, 2020 38.67 39.62 38.25 39.62 212,288 -0.52(-1.29%)
Feb 27, 2020 41.37 41.63 40.14 40.14 162,205 -1.85(-4.41%)
Feb 26, 2020 42.34 42.84 41.99 41.99 45,496 -0.27(-0.64%)
Feb 25, 2020 43.40 43.47 42.19 42.26 69,141 -1.09(-2.51%)
Feb 24, 2020 43.75 43.83 43.29 43.35 108,834 -1.33(-2.98%)
Feb 21, 2020 44.64 44.73 44.63 44.68 24,938 -0.17(-0.38%)
Feb 20, 2020 44.73 44.85 44.48 44.85 28,629 +0.04(+0.08%)
Feb 19, 2020 44.91 45.00 44.81 44.81 21,874 +0.22(+0.50%)
Feb 18, 2020 44.72 44.77 44.49 44.59 22,388 -0.13(-0.28%)
Feb 14, 2020 44.67 44.72 44.63 44.72 8,416 +0.08(+0.17%)
Feb 13, 2020 44.31 44.76 44.29 44.64 20,318 +0.20(+0.46%)
Feb 12, 2020 44.57 44.57 44.41 44.44 15,371 +0.06(+0.14%)
Feb 11, 2020 44.43 44.55 44.35 44.37 19,408 +0.00(+0.00%)
Feb 10, 2020 44.37 44.40 44.25 44.37 27,809 +0.25(+0.57%)
Feb 07, 2020 44.11 44.20 44.05 44.12 45,824 -0.09(-0.20%)
Feb 06, 2020 44.21 44.41 44.18 44.21 135,172 +0.11(+0.24%)
Feb 05, 2020 44.32 44.32 44.01 44.11 56,631 -0.17(-0.39%)
Feb 04, 2020 44.33 44.61 44.20 44.28 115,405 +0.67(+1.53%)
Feb 03, 2020 43.43 43.77 43.43 43.61 162,900 +0.46(+1.06%)
Jan 31, 2020 43.64 43.75 43.04 43.15 87,596 -0.50(-1.15%)
Jan 30, 2020 43.28 43.65 43.28 43.65 40,225 +0.43(+1.00%)
Jan 29, 2020 43.41 43.41 43.22 43.22 20,231 -0.10(-0.24%)
Jan 28, 2020 43.28 43.46 43.26 43.32 38,352 +0.15(+0.35%)
Jan 27, 2020 42.94 43.35 42.86 43.17 29,084 -0.37(-0.85%)
Jan 24, 2020 44.03 44.05 43.41 43.54 36,784 -0.36(-0.83%)
Jan 23, 2020 43.79 43.93 43.65 43.90 24,165 -0.12(-0.28%)
Jan 22, 2020 44.12 44.15 43.97 44.03 19,969 +0.11(+0.26%)
Jan 21, 2020 43.83 43.92 43.67 43.91 44,998 +0.10(+0.23%)
Jan 17, 2020 43.79 43.82 43.75 43.81 19,638 +0.13(+0.29%)
Jan 16, 2020 43.53 43.69 43.53 43.69 55,890 +0.20(+0.46%)
Jan 15, 2020 43.31 43.62 43.31 43.49 23,844 +0.21(+0.49%)
Jan 14, 2020 43.25 43.36 43.20 43.28 34,383 +0.10(+0.23%)
Jan 13, 2020 42.78 43.18 42.78 43.18 53,492 +0.49(+1.14%)
Jan 10, 2020 42.82 42.85 42.65 42.69 35,537 -0.07(-0.17%)
Jan 09, 2020 42.74 42.80 42.64 42.76 20,929 +0.14(+0.32%)
Jan 08, 2020 42.54 42.81 42.47 42.62 24,723 +0.23(+0.54%)
Jan 07, 2020 42.56 42.58 42.38 42.39 37,840 -0.21(-0.49%)
Jan 06, 2020 42.33 42.60 42.33 42.60 87,362 +0.09(+0.22%)
Jan 03, 2020 42.23 42.61 42.23 42.51 195,454 -0.11(-0.25%)
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.