Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 163.04 163.04 159.16 159.63 101,725 -3.83(-2.34%)
Jan 28, 2021 162.24 164.64 161.09 163.46 29,663 -0.19(-0.11%)
Jan 27, 2021 165.48 166.50 163.38 163.65 34,758 -3.52(-2.11%)
Jan 26, 2021 167.65 167.65 166.49 167.17 12,543 +0.00(+0.00%)
Jan 25, 2021 165.55 167.73 165.00 167.17 23,746 +2.09(+1.26%)
Jan 22, 2021 164.81 165.26 164.09 165.08 68,823 -0.50(-0.30%)
Jan 21, 2021 166.17 166.17 165.54 165.58 16,885 -0.30(-0.18%)
Jan 20, 2021 165.81 166.08 164.78 165.88 12,385 +1.30(+0.79%)
Jan 19, 2021 164.69 164.74 164.15 164.58 17,420 +1.03(+0.63%)
Jan 15, 2021 165.01 165.01 163.40 163.55 18,877 -1.59(-0.97%)
Jan 14, 2021 165.28 166.19 164.96 165.15 24,653 -0.65(-0.39%)
Jan 13, 2021 165.65 166.12 165.27 165.79 24,991 +0.05(+0.03%)
Jan 12, 2021 164.97 166.59 164.97 165.75 16,191 +1.62(+0.99%)
Jan 11, 2021 165.93 166.08 163.91 164.13 22,921 -3.72(-2.21%)
Jan 08, 2021 166.81 167.84 165.30 167.84 23,840 +3.09(+1.87%)
Jan 07, 2021 163.32 164.81 162.98 164.76 21,821 +3.20(+1.98%)
Jan 06, 2021 161.11 162.87 161.11 161.56 68,116 +1.14(+0.71%)
Jan 05, 2021 158.89 160.72 158.89 160.42 50,444 +0.97(+0.61%)
Jan 04, 2021 161.52 161.79 157.82 159.44 112,749 -1.31(-0.81%)
Dec 31, 2020 160.75 160.75 160.75 8,022 +0.90(+0.56%)
Dec 30, 2020 159.02 159.96 159.02 159.85 8,022 +1.42(+0.90%)
Dec 29, 2020 159.38 159.38 158.18 158.43 7,821 -0.45(-0.28%)
Dec 28, 2020 159.92 159.92 158.70 158.88 16,515 +0.35(+0.22%)
Dec 24, 2020 157.95 158.55 157.36 158.53 8,414 +1.07(+0.68%)
Dec 23, 2020 157.07 157.86 156.55 157.45 116,955 +0.90(+0.57%)
Dec 22, 2020 157.88 157.88 156.04 156.55 17,480 -0.97(-0.62%)
Dec 21, 2020 158.04 158.09 156.21 157.53 38,781 -1.23(-0.78%)
Dec 18, 2020 158.84 159.50 156.96 158.76 42,718 +0.62(+0.39%)
Dec 17, 2020 156.82 158.32 156.52 158.14 18,724 +2.51(+1.61%)
Dec 16, 2020 155.68 156.07 155.00 155.63 17,196 -0.03(-0.02%)
Dec 15, 2020 156.24 156.24 154.99 155.65 13,770 +0.78(+0.50%)
Dec 14, 2020 155.45 156.08 154.88 154.88 32,581 +1.02(+0.66%)
Dec 11, 2020 153.80 154.28 152.97 153.86 22,958 -0.87(-0.56%)
Dec 10, 2020 153.19 154.72 152.55 154.72 13,529 +0.52(+0.34%)
Dec 09, 2020 157.13 157.13 153.37 154.21 50,536 -2.13(-1.36%)
Dec 08, 2020 154.67 156.54 154.31 156.34 36,906 +0.56(+0.36%)
Dec 07, 2020 154.34 155.78 154.21 155.78 18,688 +1.76(+1.15%)
Dec 04, 2020 152.84 154.04 152.84 154.01 13,103 +1.41(+0.93%)
Dec 03, 2020 152.19 152.77 151.96 152.60 21,067 +1.72(+1.14%)
Dec 02, 2020 151.15 151.31 150.21 150.88 69,242 -1.50(-0.98%)
Dec 01, 2020 152.99 152.99 151.63 152.38 76,479 +1.62(+1.08%)
Nov 30, 2020 152.29 152.29 149.29 150.75 15,641 -1.07(-0.71%)
Nov 27, 2020 152.10 152.13 151.34 151.83 7,039 +0.63(+0.42%)
Nov 25, 2020 150.23 151.35 150.06 151.20 11,695 +0.40(+0.26%)
Nov 24, 2020 150.16 150.89 150.00 150.80 24,658 +2.43(+1.64%)
Nov 23, 2020 147.82 148.58 147.54 148.37 13,211 +1.75(+1.20%)
Nov 20, 2020 147.39 147.41 146.54 146.62 9,421 -0.66(-0.45%)
Nov 19, 2020 146.55 147.28 146.25 147.28 9,048 +0.90(+0.61%)
Nov 18, 2020 146.78 147.79 146.32 146.39 17,923 +0.26(+0.18%)
Nov 17, 2020 145.68 146.67 145.22 146.13 13,881 +1.23(+0.85%)
Nov 16, 2020 144.06 144.90 143.39 144.90 34,481 +1.37(+0.95%)
Nov 13, 2020 142.48 143.54 141.93 143.53 30,755 +1.81(+1.28%)
Nov 12, 2020 142.91 142.91 140.99 141.72 42,480 -1.23(-0.86%)
Nov 11, 2020 143.02 143.07 141.60 142.95 17,701 +1.31(+0.93%)
Nov 10, 2020 139.91 141.83 139.59 141.64 30,725 +1.88(+1.34%)
Nov 09, 2020 144.87 145.30 139.77 139.77 12,113 -1.00(-0.71%)
Nov 06, 2020 141.81 141.81 140.57 140.76 46,566 -0.69(-0.48%)
Nov 05, 2020 140.99 141.97 140.75 141.45 48,133 +1.97(+1.41%)
Nov 04, 2020 139.78 141.09 139.37 139.48 21,635 +0.64(+0.46%)
Nov 03, 2020 137.78 139.46 137.74 138.84 14,371 +3.11(+2.29%)
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.