Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 124.55 124.86 122.83 123.15 30,694 -1.43(-1.15%)
Jan 30, 2020 123.51 124.58 123.51 124.58 14,095 +1.23(+1.00%)
Jan 29, 2020 123.89 123.89 123.33 123.34 7,089 -0.29(-0.24%)
Jan 28, 2020 123.51 124.02 123.46 123.63 13,439 +0.44(+0.35%)
Jan 27, 2020 122.53 123.70 122.33 123.20 10,191 -1.05(-0.85%)
Jan 24, 2020 125.67 125.72 123.87 124.25 12,889 -1.04(-0.83%)
Jan 23, 2020 124.96 125.36 124.58 125.28 8,467 -0.35(-0.28%)
Jan 22, 2020 125.92 125.99 125.47 125.64 6,997 +0.32(+0.26%)
Jan 21, 2020 125.09 125.33 124.62 125.32 15,767 +0.29(+0.23%)
Jan 17, 2020 124.97 125.04 124.85 125.03 6,881 +0.36(+0.29%)
Jan 16, 2020 124.23 124.67 124.23 124.67 19,584 +0.57(+0.46%)
Jan 15, 2020 123.60 124.48 123.60 124.10 8,355 +0.60(+0.49%)
Jan 14, 2020 123.43 123.74 123.28 123.50 12,048 +0.29(+0.23%)
Jan 13, 2020 122.08 123.21 122.08 123.21 18,744 +1.39(+1.14%)
Jan 10, 2020 122.19 122.28 121.72 121.82 12,452 -0.21(-0.17%)
Jan 09, 2020 121.96 122.15 121.68 122.03 7,333 +0.39(+0.32%)
Jan 08, 2020 121.39 122.17 121.19 121.64 8,663 +0.66(+0.54%)
Jan 07, 2020 121.45 121.52 120.93 120.98 13,259 -0.60(-0.49%)
Jan 06, 2020 120.80 121.58 120.80 121.58 30,612 +0.27(+0.22%)
Jan 03, 2020 120.50 121.59 120.50 121.31 68,489 -0.31(-0.25%)
Jan 02, 2020 122.26 122.26 121.06 121.62 225,927 -0.30(-0.25%)
Dec 31, 2019 121.53 121.99 121.53 121.92 13,981 +0.15(+0.12%)
Dec 30, 2019 122.35 122.35 121.66 121.78 4,367 -0.71(-0.58%)
Dec 27, 2019 122.33 122.53 122.29 122.49 4,369 +0.52(+0.43%)
Dec 26, 2019 121.95 122.22 121.79 121.97 2,205 +0.11(+0.09%)
Dec 24, 2019 121.79 122.00 121.79 121.86 2,840 +0.14(+0.12%)
Dec 23, 2019 122.28 122.41 121.72 121.72 15,838 -0.18(-0.15%)
Dec 20, 2019 121.70 122.44 121.70 121.90 15,948 +0.58(+0.48%)
Dec 19, 2019 121.15 121.33 120.95 121.33 7,847 +0.52(+0.43%)
Dec 18, 2019 120.60 120.81 120.48 120.80 3,465 +0.36(+0.30%)
Dec 17, 2019 120.48 120.69 120.18 120.44 6,585 -0.05(-0.04%)
Dec 16, 2019 120.38 120.79 120.38 120.49 7,712 +0.65(+0.54%)
Dec 13, 2019 119.32 119.91 119.29 119.85 9,564 +0.21(+0.18%)
Dec 12, 2019 119.25 120.13 119.22 119.64 14,478 +0.44(+0.37%)
Dec 11, 2019 119.16 119.35 119.02 119.20 5,934 +0.39(+0.33%)
Dec 10, 2019 119.08 119.12 118.73 118.81 4,227 -0.32(-0.27%)
Dec 09, 2019 118.92 119.34 118.92 119.13 6,615 +0.21(+0.17%)
Dec 06, 2019 119.07 119.30 118.93 118.93 3,517 +0.57(+0.48%)
Dec 05, 2019 118.17 118.52 117.78 118.36 9,356 +0.36(+0.30%)
Dec 04, 2019 117.39 118.06 117.39 118.01 9,931 +0.94(+0.80%)
Dec 03, 2019 117.04 117.07 116.56 117.07 12,724 -0.51(-0.43%)
Dec 02, 2019 117.68 117.68 117.01 117.58 16,096 +0.07(+0.06%)
Nov 29, 2019 117.79 117.79 117.51 117.51 3,737 -0.28(-0.24%)
Nov 27, 2019 117.54 117.86 117.41 117.79 13,192 +0.50(+0.43%)
Nov 26, 2019 116.50 117.29 116.50 117.29 5,757 +0.82(+0.70%)
Nov 25, 2019 116.25 116.47 116.22 116.47 3,633 +0.60(+0.52%)
Nov 22, 2019 115.49 115.99 115.42 115.87 3,847 +0.05(+0.05%)
Nov 21, 2019 116.50 116.58 115.76 115.81 16,610 -0.70(-0.60%)
Nov 20, 2019 116.66 117.00 116.23 116.51 24,940 -0.09(-0.08%)
Nov 19, 2019 116.96 116.96 116.46 116.61 7,896 -0.16(-0.13%)
Nov 18, 2019 116.23 117.11 116.23 116.76 18,896 +0.42(+0.36%)
Nov 15, 2019 116.38 116.38 115.83 116.34 71,128 +0.51(+0.44%)
Nov 14, 2019 115.93 116.15 115.61 115.83 6,919 -0.06(-0.05%)
Nov 13, 2019 115.34 115.99 115.34 115.90 18,052 +0.53(+0.46%)
Nov 12, 2019 115.53 115.53 115.17 115.37 6,510 +0.11(+0.09%)
Nov 11, 2019 115.20 115.35 115.19 115.26 6,410 -0.19(-0.17%)
Nov 08, 2019 115.27 115.45 115.05 115.45 8,245 +0.15(+0.13%)
Nov 07, 2019 115.98 115.98 115.24 115.30 11,077 -0.26(-0.23%)
Nov 06, 2019 115.19 115.69 114.99 115.57 8,041 +0.51(+0.44%)
Nov 05, 2019 115.00 115.28 114.99 115.06 26,798 +0.08(+0.07%)
Nov 04, 2019 116.17 116.17 114.75 114.98 9,130 -0.69(-0.60%)
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.