Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.83 44.83 44.20 44.67 20,197 -0.17(-0.38%)
Jul 30, 2020 44.70 45.00 44.70 44.84 12,134 -0.16(-0.35%)
Jul 29, 2020 44.83 45.05 44.83 45.00 44,283 +0.36(+0.80%)
Jul 28, 2020 44.81 45.02 44.64 44.64 18,787 -0.21(-0.46%)
Jul 27, 2020 44.19 44.87 44.15 44.85 26,067 +0.66(+1.50%)
Jul 24, 2020 44.30 44.44 44.08 44.19 53,135 -0.29(-0.66%)
Jul 23, 2020 44.86 45.06 44.31 44.48 61,000 -0.10(-0.22%)
Jul 22, 2020 44.28 44.58 44.19 44.58 120,202 +0.46(+1.05%)
Jul 21, 2020 44.25 44.56 44.11 44.11 37,968 +0.14(+0.31%)
Jul 20, 2020 43.80 44.02 43.47 43.98 21,431 +0.07(+0.17%)
Jul 17, 2020 43.98 43.99 43.82 43.90 37,288 +0.10(+0.23%)
Jul 16, 2020 43.63 43.84 43.59 43.80 48,835 -0.01(-0.03%)
Jul 15, 2020 43.91 43.94 43.63 43.82 169,286 +0.40(+0.91%)
Jul 14, 2020 42.80 43.42 42.65 43.42 36,788 +0.66(+1.54%)
Jul 13, 2020 43.45 43.93 42.69 42.76 81,142 -0.30(-0.70%)
Jul 10, 2020 41.84 43.09 41.84 43.06 124,294 +1.15(+2.75%)
Jul 09, 2020 42.52 42.52 41.72 41.91 40,563 -0.48(-1.14%)
Jul 08, 2020 42.31 42.46 42.05 42.39 36,666 +0.07(+0.17%)
Jul 07, 2020 42.18 42.56 42.18 42.32 34,566 -0.02(-0.04%)
Jul 06, 2020 42.14 42.37 42.03 42.34 238,443 +0.73(+1.76%)
Jul 02, 2020 41.94 42.01 41.55 41.61 107,514 +0.42(+1.03%)
Jul 01, 2020 41.20 41.41 41.16 41.18 468,957 +0.14(+0.33%)
Jun 30, 2020 40.51 41.19 40.51 41.05 95,318 +0.56(+1.39%)
Jun 29, 2020 39.94 40.48 39.94 40.48 23,886 +0.81(+2.04%)
Jun 26, 2020 40.65 40.65 39.58 39.67 50,028 -0.93(-2.28%)
Jun 25, 2020 40.05 40.60 40.05 40.60 23,873 +0.33(+0.83%)
Jun 24, 2020 40.86 40.86 40.13 40.27 190,229 -0.88(-2.15%)
Jun 23, 2020 41.38 41.51 41.13 41.15 237,076 +0.07(+0.16%)
Jun 22, 2020 41.07 41.15 40.86 41.08 510,080 -0.05(-0.13%)
Jun 19, 2020 42.06 42.06 41.10 41.14 46,299 -0.33(-0.79%)
Jun 18, 2020 41.18 41.59 41.18 41.47 35,787 +0.16(+0.38%)
Jun 17, 2020 41.50 41.61 41.23 41.31 45,681 -0.09(-0.21%)
Jun 16, 2020 41.84 41.84 40.90 41.40 124,325 +0.64(+1.57%)
Jun 15, 2020 39.35 40.76 39.35 40.76 25,719 +0.59(+1.46%)
Jun 12, 2020 40.92 40.92 39.70 40.17 69,376 +0.16(+0.40%)
Jun 11, 2020 41.11 41.32 39.83 40.01 80,283 -2.09(-4.96%)
Jun 10, 2020 42.19 42.29 41.96 42.10 70,763 +0.08(+0.19%)
Jun 09, 2020 42.16 42.16 41.78 42.01 450,200 -0.56(-1.31%)
Jun 08, 2020 42.14 42.57 42.09 42.57 327,655 +0.72(+1.71%)
Jun 05, 2020 41.68 41.96 41.54 41.86 28,310 +0.86(+2.09%)
Jun 04, 2020 41.08 41.29 40.75 41.00 32,292 -0.28(-0.69%)
Jun 03, 2020 40.97 41.40 40.97 41.28 167,698 +0.45(+1.11%)
Jun 02, 2020 40.71 40.84 40.59 40.83 222,881 +0.16(+0.39%)
Jun 01, 2020 40.11 40.71 40.11 40.67 15,461 +0.62(+1.55%)
May 29, 2020 39.94 40.18 39.66 40.05 33,288 +0.05(+0.13%)
May 28, 2020 40.41 40.41 39.96 40.00 12,297 -0.05(-0.11%)
May 27, 2020 39.76 40.04 39.38 40.04 28,665 +0.82(+2.10%)
May 26, 2020 39.54 39.65 39.19 39.22 49,484 +0.47(+1.21%)
May 22, 2020 38.60 38.75 38.59 38.75 14,310 +0.12(+0.32%)
May 21, 2020 38.71 38.82 38.43 38.63 14,569 -0.19(-0.48%)
May 20, 2020 38.68 38.85 38.67 38.82 38,720 +0.50(+1.31%)
May 19, 2020 38.82 38.82 38.31 38.31 68,744 -0.45(-1.16%)
May 18, 2020 38.75 38.95 38.66 38.77 20,514 +0.97(+2.58%)
May 15, 2020 37.36 37.97 37.27 37.79 22,710 +0.34(+0.92%)
May 14, 2020 37.05 37.51 36.79 37.45 28,071 +0.04(+0.09%)
May 13, 2020 37.90 37.90 37.19 37.41 25,905 -0.59(-1.56%)
May 12, 2020 38.71 38.76 38.01 38.01 27,358 -0.52(-1.34%)
May 11, 2020 38.47 38.74 38.31 38.52 21,366 -0.17(-0.44%)
May 08, 2020 38.11 38.77 38.11 38.69 60,665 +1.09(+2.91%)
May 07, 2020 37.92 37.92 37.52 37.60 47,322 +0.06(+0.16%)
May 06, 2020 37.97 38.01 37.54 37.54 32,824 -0.23(-0.61%)
May 05, 2020 38.00 38.22 37.77 37.77 37,158 +0.18(+0.49%)
May 04, 2020 37.32 37.64 37.22 37.59 80,803 +0.02(+0.05%)
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.