Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.23 111.24 109.53 110.17 19,751 -1.54(-1.38%)
Apr 29, 2020 112.50 112.71 111.37 111.71 12,915 +0.69(+0.62%)
Apr 28, 2020 112.10 112.10 110.67 111.02 16,865 +0.77(+0.70%)
Apr 27, 2020 109.47 110.53 109.08 110.25 16,075 +1.88(+1.73%)
Apr 24, 2020 107.51 108.59 107.39 108.37 12,489 +1.33(+1.24%)
Apr 23, 2020 108.01 108.42 106.96 107.04 9,398 -0.54(-0.50%)
Apr 22, 2020 107.98 107.98 106.84 107.59 6,353 +1.32(+1.24%)
Apr 21, 2020 106.96 107.78 106.20 106.27 21,009 -3.12(-2.85%)
Apr 20, 2020 110.17 111.10 109.39 109.39 10,381 -2.16(-1.94%)
Apr 17, 2020 111.38 111.80 110.24 111.56 25,629 +2.46(+2.25%)
Apr 16, 2020 108.89 109.51 107.70 109.10 21,924 +0.30(+0.28%)
Apr 15, 2020 108.67 109.25 107.90 108.79 47,500 -1.78(-1.61%)
Apr 14, 2020 108.35 110.75 108.35 110.57 20,642 +4.33(+4.07%)
Apr 13, 2020 107.02 107.02 105.22 106.24 23,644 -1.06(-0.99%)
Apr 09, 2020 107.43 109.00 106.90 107.30 83,839 +1.59(+1.51%)
Apr 08, 2020 104.18 106.18 103.63 105.71 96,907 +2.38(+2.30%)
Apr 07, 2020 106.33 106.53 103.33 103.33 46,563 +0.09(+0.09%)
Apr 06, 2020 102.22 103.98 100.90 103.24 28,344 +4.58(+4.64%)
Apr 03, 2020 98.26 99.47 97.31 98.66 19,113 +0.41(+0.41%)
Apr 02, 2020 95.25 98.47 95.25 98.26 88,480 +1.86(+1.93%)
Apr 01, 2020 96.37 98.46 95.73 96.40 96,017 -3.23(-3.24%)
Mar 31, 2020 101.46 101.88 99.59 99.63 31,661 -1.89(-1.86%)
Mar 30, 2020 99.69 101.87 99.27 101.52 35,758 +2.95(+2.99%)
Mar 27, 2020 97.17 100.99 96.98 98.57 56,363 -0.97(-0.97%)
Mar 26, 2020 95.23 100.05 95.23 99.54 29,332 +5.05(+5.34%)
Mar 25, 2020 95.45 97.25 92.67 94.49 57,470 +2.01(+2.18%)
Mar 24, 2020 89.60 92.77 89.60 92.48 33,757 +6.97(+8.15%)
Mar 23, 2020 87.96 88.54 84.22 85.51 79,132 -2.77(-3.14%)
Mar 20, 2020 94.23 94.23 88.09 88.29 43,584 -5.58(-5.94%)
Mar 19, 2020 93.63 95.27 91.21 93.86 101,990 +0.77(+0.83%)
Mar 18, 2020 95.07 97.17 89.75 93.09 117,666 -6.63(-6.65%)
Mar 17, 2020 95.59 100.50 93.95 99.72 43,233 +5.49(+5.83%)
Mar 16, 2020 90.86 99.77 88.91 94.23 64,922 -9.58(-9.23%)
Mar 13, 2020 102.11 103.81 97.04 103.81 36,265 +6.76(+6.96%)
Mar 12, 2020 102.59 102.59 96.97 97.06 112,309 -10.86(-10.06%)
Mar 11, 2020 110.21 110.74 106.78 107.92 33,885 -5.56(-4.90%)
Mar 10, 2020 112.82 113.62 108.41 113.47 64,821 +4.20(+3.85%)
Mar 09, 2020 108.61 112.08 105.61 109.27 39,894 -7.39(-6.33%)
Mar 06, 2020 114.80 117.25 114.42 116.66 12,015 -1.73(-1.46%)
Mar 05, 2020 118.90 119.45 117.67 118.38 8,047 -3.35(-2.75%)
Mar 04, 2020 118.29 121.73 118.13 121.73 48,579 +4.96(+4.25%)
Mar 03, 2020 118.80 120.48 115.91 116.77 61,560 -1.40(-1.19%)
Mar 02, 2020 113.32 118.17 113.32 118.17 74,741 +5.10(+4.51%)
Feb 28, 2020 110.35 113.07 109.17 113.07 74,388 -1.47(-1.29%)
Feb 27, 2020 118.06 118.80 114.54 114.54 56,838 -5.28(-4.41%)
Feb 26, 2020 120.83 122.26 119.83 119.83 15,942 -0.78(-0.64%)
Feb 25, 2020 123.86 124.06 120.39 120.60 24,228 -3.10(-2.51%)
Feb 24, 2020 124.85 125.09 123.55 123.70 38,136 -3.80(-2.98%)
Feb 21, 2020 127.39 127.64 127.36 127.50 8,738 -0.49(-0.38%)
Feb 20, 2020 127.66 127.99 126.93 127.99 10,032 +0.10(+0.08%)
Feb 19, 2020 128.16 128.42 127.89 127.89 7,664 +0.64(+0.50%)
Feb 18, 2020 127.61 127.76 126.96 127.25 7,845 -0.36(-0.28%)
Feb 14, 2020 127.49 127.61 127.36 127.61 2,949 +0.22(+0.18%)
Feb 13, 2020 126.46 127.74 126.39 127.39 7,119 +0.58(+0.46%)
Feb 12, 2020 127.19 127.19 126.75 126.81 5,386 +0.18(+0.14%)
Feb 11, 2020 126.80 127.12 126.57 126.63 6,800 +0.00(+0.00%)
Feb 10, 2020 126.61 126.72 126.28 126.63 9,744 +0.72(+0.57%)
Feb 07, 2020 125.89 126.12 125.70 125.91 16,057 -0.26(-0.20%)
Feb 06, 2020 126.17 126.75 126.07 126.17 47,365 +0.30(+0.24%)
Feb 05, 2020 126.49 126.49 125.58 125.87 19,844 -0.49(-0.39%)
Feb 04, 2020 126.51 127.30 126.15 126.36 40,439 +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.