Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 128.69 128.69 126.89 128.25 7,035 -0.50(-0.38%)
Jul 30, 2020 128.33 129.19 128.33 128.74 4,226 -0.45(-0.35%)
Jul 29, 2020 128.69 129.33 128.69 129.19 15,424 +1.02(+0.80%)
Jul 28, 2020 128.63 129.23 128.17 128.17 6,544 -0.60(-0.46%)
Jul 27, 2020 126.86 128.82 126.75 128.76 9,080 +1.90(+1.50%)
Jul 24, 2020 127.17 127.57 126.56 126.86 18,508 -0.84(-0.66%)
Jul 23, 2020 128.79 129.35 127.20 127.70 21,248 -0.28(-0.22%)
Jul 22, 2020 127.12 127.98 126.86 127.98 41,869 +1.33(+1.05%)
Jul 21, 2020 127.03 127.93 126.63 126.64 13,225 +0.40(+0.31%)
Jul 20, 2020 125.73 126.39 124.79 126.25 7,465 +0.21(+0.17%)
Jul 17, 2020 126.25 126.30 125.79 126.04 12,988 +0.28(+0.23%)
Jul 16, 2020 125.27 125.87 125.13 125.75 17,010 -0.03(-0.03%)
Jul 15, 2020 126.06 126.15 125.27 125.79 58,966 +1.14(+0.91%)
Jul 14, 2020 122.87 124.65 122.44 124.65 12,814 +1.89(+1.54%)
Jul 13, 2020 124.74 126.11 122.56 122.76 28,264 -0.86(-0.69%)
Jul 10, 2020 120.11 123.72 120.11 123.62 43,295 +3.31(+2.75%)
Jul 09, 2020 122.07 122.07 119.78 120.31 14,129 -1.39(-1.14%)
Jul 08, 2020 121.45 121.89 120.72 121.70 12,772 +0.20(+0.17%)
Jul 07, 2020 121.08 122.19 121.08 121.50 12,040 -0.05(-0.04%)
Jul 06, 2020 120.97 121.63 120.67 121.55 83,056 +2.10(+1.76%)
Jul 02, 2020 120.41 120.61 119.28 119.45 37,450 +1.22(+1.03%)
Jul 01, 2020 118.27 118.90 118.17 118.23 163,350 +0.39(+0.33%)
Jun 30, 2020 116.31 118.25 116.31 117.84 33,201 +1.62(+1.39%)
Jun 29, 2020 114.66 116.23 114.66 116.23 8,320 +2.33(+2.04%)
Jun 26, 2020 116.69 116.69 113.64 113.90 17,426 -2.66(-2.28%)
Jun 25, 2020 114.98 116.56 114.98 116.56 8,315 +0.96(+0.83%)
Jun 24, 2020 117.31 117.31 115.20 115.60 66,262 -2.54(-2.15%)
Jun 23, 2020 118.79 119.17 118.07 118.14 82,579 +0.19(+0.16%)
Jun 22, 2020 117.91 118.13 117.30 117.94 177,674 -0.16(-0.13%)
Jun 19, 2020 120.76 120.76 117.99 118.10 16,127 -0.94(-0.79%)
Jun 18, 2020 118.21 119.39 118.21 119.05 12,465 +0.45(+0.38%)
Jun 17, 2020 119.14 119.45 118.36 118.60 15,912 -0.25(-0.21%)
Jun 16, 2020 120.11 120.11 117.41 118.85 43,305 +1.84(+1.57%)
Jun 15, 2020 112.98 117.01 112.98 117.01 8,958 +1.96(+1.71%)
Jun 12, 2020 117.20 117.20 113.70 115.05 24,223 +0.46(+0.40%)
Jun 11, 2020 117.75 118.35 114.06 114.59 28,031 -5.97(-4.96%)
Jun 10, 2020 120.83 121.12 120.18 120.56 24,707 +0.23(+0.19%)
Jun 09, 2020 120.75 120.75 119.67 120.33 157,188 -1.60(-1.31%)
Jun 08, 2020 120.69 121.94 120.55 121.94 114,402 +2.05(+1.71%)
Jun 05, 2020 119.38 120.19 118.98 119.88 9,884 +2.46(+2.09%)
Jun 04, 2020 117.66 118.27 116.71 117.42 11,275 -0.81(-0.69%)
Jun 03, 2020 117.35 118.58 117.35 118.23 58,552 +1.30(+1.11%)
Jun 02, 2020 116.60 116.98 116.26 116.94 77,819 +0.45(+0.39%)
Jun 01, 2020 114.88 116.59 114.88 116.48 5,398 +1.78(+1.55%)
May 29, 2020 114.39 115.09 113.59 114.71 11,622 +0.15(+0.13%)
May 28, 2020 115.73 115.73 114.44 114.56 4,293 -0.13(-0.11%)
May 27, 2020 113.87 114.69 112.80 114.69 10,008 +2.36(+2.10%)
May 26, 2020 113.23 113.55 112.23 112.33 17,277 +1.34(+1.21%)
May 22, 2020 110.56 110.99 110.54 110.99 4,996 +0.35(+0.32%)
May 21, 2020 110.87 111.19 110.06 110.64 5,086 -0.53(-0.48%)
May 20, 2020 110.80 111.27 110.74 111.17 13,519 +1.44(+1.31%)
May 19, 2020 111.18 111.18 109.74 109.74 24,002 -1.29(-1.16%)
May 18, 2020 110.98 111.57 110.73 111.03 7,162 +2.79(+2.58%)
May 15, 2020 106.99 108.76 106.75 108.24 7,929 +0.98(+0.92%)
May 14, 2020 106.11 107.42 105.36 107.25 9,801 +0.10(+0.10%)
May 13, 2020 108.55 108.55 106.52 107.15 9,045 -1.70(-1.56%)
May 12, 2020 110.88 111.00 108.85 108.85 9,552 -1.48(-1.34%)
May 11, 2020 110.18 110.95 109.71 110.33 7,460 -0.49(-0.44%)
May 08, 2020 109.14 111.03 109.14 110.82 21,181 +3.13(+2.91%)
May 07, 2020 108.61 108.61 107.46 107.69 16,522 +0.17(+0.16%)
May 06, 2020 108.74 108.85 107.51 107.52 11,460 -0.66(-0.61%)
May 05, 2020 108.83 109.45 108.18 108.18 12,973 +0.52(+0.49%)
May 04, 2020 106.87 107.81 106.61 107.66 28,212 +0.06(+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.