Skip to main content

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 (%)
Aug 31, 2020 49.15 49.70 49.03 49.57 94,871 +0.53(+1.09%)
Aug 28, 2020 49.10 49.10 48.79 49.03 17,402 +0.24(+0.48%)
Aug 27, 2020 48.61 49.09 48.61 48.80 59,373 +0.24(+0.50%)
Aug 26, 2020 48.31 48.59 48.15 48.55 108,930 +0.43(+0.89%)
Aug 25, 2020 48.16 48.29 47.92 48.12 24,195 -0.11(-0.23%)
Aug 24, 2020 48.24 48.24 47.65 48.23 29,702 +0.47(+0.98%)
Aug 21, 2020 47.61 47.89 47.48 47.77 36,980 +0.22(+0.47%)
Aug 20, 2020 47.02 47.60 47.02 47.54 28,251 +0.28(+0.59%)
Aug 19, 2020 47.57 47.60 47.16 47.27 1,540,113 -0.25(-0.52%)
Aug 18, 2020 47.50 47.65 47.22 47.51 50,697 +0.33(+0.70%)
Aug 17, 2020 46.64 47.18 46.64 47.18 197,247 +0.69(+1.48%)
Aug 14, 2020 46.46 46.63 46.39 46.49 24,549 -0.00(-0.00%)
Aug 13, 2020 46.34 46.66 46.34 46.49 49,398 +0.14(+0.30%)
Aug 12, 2020 45.81 46.46 45.81 46.36 47,241 +1.04(+2.30%)
Aug 11, 2020 45.88 45.88 45.23 45.31 27,269 -0.38(-0.83%)
Aug 10, 2020 45.46 45.70 45.46 45.69 176,510 +0.31(+0.68%)
Aug 07, 2020 45.26 45.39 45.09 45.38 19,577 +0.04(+0.09%)
Aug 06, 2020 45.41 45.41 45.17 45.34 23,260 -0.06(-0.12%)
Aug 05, 2020 45.25 45.41 45.25 45.40 35,684 +0.20(+0.45%)
Aug 04, 2020 44.83 45.20 44.83 45.20 38,726 +0.34(+0.76%)
Aug 03, 2020 44.68 44.93 44.61 44.85 180,016 +0.19(+0.42%)
Jul 31, 2020 44.82 44.82 44.19 44.67 20,199 -0.17(-0.38%)
Jul 30, 2020 44.70 45.00 44.70 44.84 12,135 -0.16(-0.35%)
Jul 29, 2020 44.82 45.05 44.82 45.00 44,286 +0.36(+0.80%)
Jul 28, 2020 44.80 45.01 44.64 44.64 18,788 -0.21(-0.46%)
Jul 27, 2020 44.19 44.87 44.15 44.85 26,069 +0.66(+1.50%)
Jul 24, 2020 44.29 44.43 44.08 44.19 53,139 -0.29(-0.66%)
Jul 23, 2020 44.86 45.05 44.30 44.48 61,005 -0.10(-0.22%)
Jul 22, 2020 44.28 44.57 44.18 44.57 120,210 +0.46(+1.05%)
Jul 21, 2020 44.25 44.56 44.10 44.11 37,971 +0.14(+0.31%)
Jul 20, 2020 43.79 44.02 43.46 43.97 21,433 +0.07(+0.17%)
Jul 17, 2020 43.97 43.99 43.81 43.90 37,291 +0.10(+0.23%)
Jul 16, 2020 43.63 43.84 43.58 43.80 48,838 -0.01(-0.03%)
Jul 15, 2020 43.91 43.94 43.63 43.81 169,298 +0.40(+0.91%)
Jul 14, 2020 42.80 43.42 42.65 43.42 36,790 +0.66(+1.54%)
Jul 13, 2020 43.45 43.92 42.69 42.76 81,148 -0.30(-0.70%)
Jul 10, 2020 41.84 43.09 41.84 43.06 124,303 +1.15(+2.75%)
Jul 09, 2020 42.52 42.52 41.72 41.90 40,566 -0.48(-1.14%)
Jul 08, 2020 42.30 42.45 42.05 42.39 36,669 +0.07(+0.17%)
Jul 07, 2020 42.17 42.56 42.17 42.32 34,568 -0.02(-0.04%)
Jul 06, 2020 42.14 42.36 42.03 42.34 238,460 +0.73(+1.76%)
Jul 02, 2020 41.94 42.01 41.55 41.60 107,522 +0.42(+1.03%)
Jul 01, 2020 41.19 41.41 41.16 41.18 468,990 +0.14(+0.33%)
Jun 30, 2020 40.51 41.19 40.51 41.04 95,325 +0.56(+1.39%)
Jun 29, 2020 39.94 40.48 39.94 40.48 23,888 +0.81(+2.04%)
Jun 26, 2020 40.64 40.64 39.58 39.67 50,032 -0.93(-2.28%)
Jun 25, 2020 40.05 40.60 40.05 40.60 23,875 +0.33(+0.83%)
Jun 24, 2020 40.86 40.86 40.12 40.26 190,243 -0.88(-2.15%)
Jun 23, 2020 41.38 41.51 41.13 41.15 237,093 +0.07(+0.16%)
Jun 22, 2020 41.07 41.14 40.85 41.08 510,116 -0.05(-0.13%)
Jun 19, 2020 42.06 42.06 41.10 41.13 46,303 -0.33(-0.79%)
Jun 18, 2020 41.17 41.59 41.17 41.46 35,790 +0.16(+0.38%)
Jun 17, 2020 41.50 41.60 41.22 41.31 45,684 -0.09(-0.21%)
Jun 16, 2020 41.83 41.83 40.89 41.40 124,334 +0.64(+1.57%)
Jun 15, 2020 39.35 40.76 39.35 40.76 25,721 +0.59(+1.46%)
Jun 12, 2020 40.92 40.92 39.70 40.17 69,381 +0.16(+0.40%)
Jun 11, 2020 41.11 41.32 39.82 40.01 80,289 -2.09(-4.96%)
Jun 10, 2020 42.19 42.28 41.96 42.09 70,768 +0.08(+0.19%)
Jun 09, 2020 42.16 42.16 41.78 42.01 450,232 -0.56(-1.31%)
Jun 08, 2020 42.14 42.57 42.09 42.57 327,679 +0.72(+1.71%)
Jun 05, 2020 41.68 41.96 41.54 41.85 28,312 +0.86(+2.09%)
Jun 04, 2020 41.08 41.29 40.75 41.00 32,295 -0.28(-0.69%)
Jun 03, 2020 40.97 41.40 40.97 41.28 167,710 +0.45(+1.11%)
Jun 02, 2020 40.71 40.84 40.59 40.83 222,897 +0.16(+0.39%)
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.