Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 137.76 139.65 137.76 138.72 22,654 +1.42(+1.04%)
Sep 29, 2020 138.56 138.56 137.22 137.30 26,190 -0.90(-0.65%)
Sep 28, 2020 138.20 138.48 137.69 138.20 30,441 +2.20(+1.62%)
Sep 25, 2020 134.27 136.00 134.27 136.00 19,164 +1.47(+1.09%)
Sep 24, 2020 132.75 135.63 132.75 134.53 56,714 +0.77(+0.58%)
Sep 23, 2020 137.39 137.39 133.50 133.76 15,491 -2.80(-2.05%)
Sep 22, 2020 136.03 137.03 135.81 136.56 7,892 +0.23(+0.17%)
Sep 21, 2020 136.43 136.43 134.30 136.33 25,035 -1.31(-0.95%)
Sep 18, 2020 139.49 139.49 136.32 137.64 11,689 -0.20(-0.14%)
Sep 17, 2020 137.55 138.82 137.11 137.84 28,351 -1.78(-1.27%)
Sep 16, 2020 140.66 141.11 139.58 139.61 21,386 -0.84(-0.60%)
Sep 15, 2020 140.69 141.28 139.97 140.45 52,022 +1.16(+0.84%)
Sep 14, 2020 137.55 139.47 136.95 139.29 181,257 +2.96(+2.17%)
Sep 11, 2020 136.43 136.74 135.24 136.32 9,308 +0.69(+0.51%)
Sep 10, 2020 136.88 138.01 135.57 135.63 54,468 -0.65(-0.48%)
Sep 09, 2020 134.81 136.89 134.81 136.28 28,548 +3.24(+2.44%)
Sep 08, 2020 136.03 136.03 133.00 133.04 132,047 -5.28(-3.81%)
Sep 04, 2020 138.56 139.68 135.40 138.32 539,348 -0.19(-0.13%)
Sep 03, 2020 141.70 142.50 137.53 138.50 33,515 -4.32(-3.03%)
Sep 02, 2020 142.02 142.95 140.65 142.82 25,097 +1.25(+0.88%)
Sep 01, 2020 142.03 142.08 140.88 141.58 89,902 -0.73(-0.51%)
Aug 31, 2020 141.11 142.70 140.78 142.31 33,043 +1.53(+1.09%)
Aug 28, 2020 140.97 140.97 140.07 140.78 6,061 +0.68(+0.48%)
Aug 27, 2020 139.57 140.93 139.57 140.10 20,679 +0.70(+0.50%)
Aug 26, 2020 138.69 139.52 138.25 139.40 37,940 +1.23(+0.89%)
Aug 25, 2020 138.26 138.63 137.59 138.17 8,427 -0.31(-0.23%)
Aug 24, 2020 138.51 138.51 136.80 138.48 10,345 +1.34(+0.98%)
Aug 21, 2020 136.69 137.49 136.33 137.14 12,880 +0.64(+0.47%)
Aug 20, 2020 135.01 136.68 135.01 136.50 9,839 +0.80(+0.59%)
Aug 19, 2020 136.58 136.65 135.40 135.70 536,423 -0.71(-0.52%)
Aug 18, 2020 136.37 136.81 135.58 136.41 17,657 +0.95(+0.70%)
Aug 17, 2020 133.92 135.46 133.92 135.46 68,701 +1.98(+1.48%)
Aug 14, 2020 133.38 133.87 133.18 133.48 8,550 -0.01(-0.01%)
Aug 13, 2020 133.06 133.96 133.06 133.49 17,205 +0.40(+0.30%)
Aug 12, 2020 131.52 133.39 131.52 133.10 16,454 +3.00(+2.30%)
Aug 11, 2020 131.73 131.73 129.86 130.10 9,497 -1.09(-0.83%)
Aug 10, 2020 130.51 131.22 130.51 131.18 61,479 +0.88(+0.68%)
Aug 07, 2020 129.96 130.31 129.47 130.30 6,818 +0.12(+0.09%)
Aug 06, 2020 130.36 130.39 129.70 130.18 8,101 -0.16(-0.12%)
Aug 05, 2020 129.92 130.38 129.92 130.34 12,428 +0.58(+0.45%)
Aug 04, 2020 128.71 129.77 128.71 129.76 13,488 +0.98(+0.76%)
Aug 03, 2020 128.29 128.99 128.07 128.78 62,699 +0.53(+0.42%)
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%)
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.