US Consumer Goods Ishares ETF (NY: IYK )

153.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 153.89 153.89 152.25 153.15 49,427 +0.48(+0.31%)
Oct 21, 2020 153.09 153.87 152.67 152.67 24,029 +0.02(+0.01%)
Oct 20, 2020 154.62 154.62 152.57 152.65 21,410 -0.52(-0.34%)
Oct 19, 2020 155.99 156.02 153.13 153.17 13,322 -2.06(-1.33%)
Oct 16, 2020 156.48 156.73 155.17 155.23 7,500 -0.54(-0.35%)
Oct 15, 2020 154.46 155.93 154.46 155.77 12,380 -0.18(-0.12%)
Oct 14, 2020 155.94 156.64 155.37 155.95 11,141 -0.08(-0.05%)
Oct 13, 2020 156.00 156.15 155.46 156.03 8,378 -0.06(-0.04%)
Oct 12, 2020 155.53 156.59 155.53 156.09 16,480 +1.69(+1.09%)
Oct 09, 2020 153.46 154.80 153.46 154.40 12,400 +1.40(+0.92%)
Oct 08, 2020 153.35 153.46 152.66 152.99 19,670 +0.91(+0.60%)
Oct 07, 2020 150.89 152.35 150.84 152.08 7,286 +2.77(+1.86%)
Oct 06, 2020 151.70 151.80 149.31 149.31 10,373 -1.72(-1.14%)
Oct 05, 2020 150.75 151.10 150.22 151.03 67,539 +1.49(+1.00%)
Oct 02, 2020 148.74 150.21 148.52 149.54 21,900 -1.83(-1.21%)
Oct 01, 2020 151.40 151.40 149.73 151.37 85,789 +2.02(+1.35%)
Sep 30, 2020 148.32 150.35 148.32 149.35 21,042 +1.53(+1.04%)
Sep 29, 2020 149.18 149.18 147.74 147.82 24,326 -0.97(-0.65%)
Sep 28, 2020 148.79 149.09 148.24 148.79 28,275 +2.37(+1.62%)
Sep 25, 2020 144.56 146.42 144.56 146.42 17,800 +1.58(+1.09%)
Sep 24, 2020 142.92 146.02 142.92 144.84 52,678 +0.83(+0.58%)
Sep 23, 2020 147.92 147.92 143.73 144.01 14,389 -3.79(-2.57%)
Sep 22, 2020 147.24 148.32 147.00 147.80 7,292 +0.24(+0.17%)
Sep 21, 2020 147.67 147.67 145.36 147.56 23,130 -1.42(-0.95%)
Sep 18, 2020 150.98 150.98 147.55 148.98 10,800 -0.21(-0.14%)
Sep 17, 2020 148.88 150.26 148.40 149.19 26,194 -1.92(-1.27%)
Sep 16, 2020 152.25 152.73 151.08 151.11 19,759 -0.91(-0.60%)
Sep 15, 2020 152.28 152.91 151.50 152.02 48,063 +1.26(+0.84%)
Sep 14, 2020 148.88 150.96 148.23 150.76 167,462 +3.21(+2.17%)
Sep 11, 2020 147.67 148.00 146.38 147.55 8,600 +0.75(+0.51%)
Sep 10, 2020 148.15 149.38 146.74 146.80 50,323 -0.71(-0.48%)
Sep 09, 2020 145.92 148.17 145.92 147.51 26,376 +3.51(+2.44%)
Sep 08, 2020 147.23 147.23 143.96 144.00 121,998 -5.71(-3.81%)
Sep 04, 2020 149.97 151.19 146.55 149.71 498,300 -0.20(-0.13%)
Sep 03, 2020 153.37 154.24 148.86 149.91 30,965 -4.68(-3.03%)
Sep 02, 2020 153.72 154.73 152.24 154.59 23,187 +1.35(+0.88%)
Sep 01, 2020 153.73 153.78 152.49 153.24 83,060 -0.79(-0.51%)
Aug 31, 2020 152.73 154.46 152.38 154.03 30,529 +1.65(+1.09%)
Aug 28, 2020 152.58 152.58 151.61 152.38 5,600 +0.74(+0.48%)
Aug 27, 2020 151.07 152.54 151.07 151.64 19,106 +0.76(+0.50%)
Aug 26, 2020 150.12 151.01 149.63 150.88 35,053 +1.33(+0.89%)
Aug 25, 2020 149.65 150.05 148.92 149.55 7,786 -0.34(-0.23%)
Aug 24, 2020 149.92 149.92 148.07 149.89 9,558 +1.45(+0.98%)
Aug 21, 2020 147.95 148.82 147.56 148.44 11,900 +0.69(+0.47%)
Aug 20, 2020 146.13 147.93 146.13 147.75 9,091 +0.87(+0.59%)
Aug 19, 2020 147.83 147.91 146.55 146.88 495,598 -0.77(-0.52%)
Aug 18, 2020 147.60 148.08 146.75 147.65 16,314 +1.03(+0.70%)
Aug 17, 2020 144.95 146.62 144.95 146.62 63,473 +2.14(+1.48%)
Aug 14, 2020 144.37 144.90 144.15 144.48 7,900 -0.01(-0.01%)
Aug 13, 2020 144.02 145.00 144.02 144.49 15,896 +0.43(+0.30%)
Aug 12, 2020 142.35 144.38 142.35 144.06 15,202 +3.25(+2.30%)
Aug 11, 2020 142.58 142.58 140.56 140.81 8,775 -1.18(-0.83%)
Aug 10, 2020 141.26 142.03 141.26 141.99 56,800 +0.95(+0.68%)
Aug 07, 2020 140.66 141.04 140.13 141.04 6,300 +0.13(+0.09%)
Aug 06, 2020 141.10 141.13 140.38 140.90 7,485 -0.18(-0.12%)
Aug 05, 2020 140.62 141.12 140.62 141.08 11,483 +0.63(+0.45%)
Aug 04, 2020 139.31 140.46 139.31 140.45 12,462 +1.06(+0.76%)
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.