Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 114.41 115.11 113.62 114.73 11,620 +0.15(+0.13%)
May 28, 2020 115.75 115.75 114.47 114.58 4,292 -0.13(-0.11%)
May 27, 2020 113.89 114.71 112.82 114.71 10,006 +2.36(+2.10%)
May 26, 2020 113.26 113.57 112.26 112.36 17,273 +1.34(+1.21%)
May 22, 2020 110.58 111.02 110.56 111.02 4,995 +0.35(+0.32%)
May 21, 2020 110.89 111.22 110.08 110.67 5,085 -0.53(-0.48%)
May 20, 2020 110.82 111.30 110.76 111.20 13,516 +1.44(+1.31%)
May 19, 2020 111.21 111.21 109.76 109.76 23,997 -1.29(-1.16%)
May 18, 2020 111.00 111.59 110.75 111.05 7,161 +2.79(+2.58%)
May 15, 2020 107.02 108.78 106.78 108.26 7,927 +0.98(+0.92%)
May 14, 2020 106.13 107.44 105.39 107.28 9,798 +0.10(+0.10%)
May 13, 2020 108.57 108.57 106.55 107.17 9,043 -1.70(-1.56%)
May 12, 2020 110.90 111.02 108.88 108.88 9,550 -1.48(-1.34%)
May 11, 2020 110.20 110.97 109.74 110.36 7,458 -0.49(-0.44%)
May 08, 2020 109.16 111.05 109.16 110.85 21,177 +3.13(+2.91%)
May 07, 2020 108.63 108.63 107.49 107.72 16,519 +0.17(+0.16%)
May 06, 2020 108.77 108.88 107.53 107.54 11,458 -0.66(-0.61%)
May 05, 2020 108.86 109.47 108.20 108.20 12,971 +0.52(+0.49%)
May 04, 2020 106.90 107.84 106.63 107.68 28,206 +0.06(+0.05%)
May 01, 2020 108.66 109.20 107.39 107.62 12,271 -2.55(-2.31%)
Apr 30, 2020 111.23 111.24 109.53 110.17 19,751 -1.54(-1.38%)
Apr 29, 2020 112.50 112.71 111.37 111.71 12,915 +0.69(+0.62%)
Apr 28, 2020 112.10 112.10 110.67 111.02 16,865 +0.77(+0.70%)
Apr 27, 2020 109.47 110.53 109.08 110.25 16,075 +1.88(+1.73%)
Apr 24, 2020 107.51 108.59 107.39 108.37 12,489 +1.33(+1.24%)
Apr 23, 2020 108.01 108.42 106.96 107.04 9,398 -0.54(-0.50%)
Apr 22, 2020 107.98 107.98 106.84 107.59 6,353 +1.32(+1.24%)
Apr 21, 2020 106.96 107.78 106.20 106.27 21,009 -3.12(-2.85%)
Apr 20, 2020 110.17 111.10 109.39 109.39 10,381 -2.16(-1.94%)
Apr 17, 2020 111.38 111.80 110.24 111.56 25,629 +2.46(+2.25%)
Apr 16, 2020 108.89 109.51 107.70 109.10 21,924 +0.30(+0.28%)
Apr 15, 2020 108.67 109.25 107.90 108.79 47,500 -1.78(-1.61%)
Apr 14, 2020 108.35 110.75 108.35 110.57 20,642 +4.33(+4.07%)
Apr 13, 2020 107.02 107.02 105.22 106.24 23,644 -1.06(-0.99%)
Apr 09, 2020 107.43 109.00 106.90 107.30 83,839 +1.59(+1.51%)
Apr 08, 2020 104.18 106.18 103.63 105.71 96,907 +2.38(+2.30%)
Apr 07, 2020 106.33 106.53 103.33 103.33 46,563 +0.09(+0.09%)
Apr 06, 2020 102.22 103.98 100.90 103.24 28,344 +4.58(+4.64%)
Apr 03, 2020 98.26 99.47 97.31 98.66 19,113 +0.41(+0.41%)
Apr 02, 2020 95.25 98.47 95.25 98.26 88,480 +1.86(+1.93%)
Apr 01, 2020 96.37 98.46 95.73 96.40 96,017 -3.23(-3.24%)
Mar 31, 2020 101.46 101.88 99.59 99.63 31,661 -1.89(-1.86%)
Mar 30, 2020 99.69 101.87 99.27 101.52 35,758 +2.95(+2.99%)
Mar 27, 2020 97.17 100.99 96.98 98.57 56,363 -0.97(-0.97%)
Mar 26, 2020 95.23 100.05 95.23 99.54 29,332 +5.05(+5.34%)
Mar 25, 2020 95.45 97.25 92.67 94.49 57,470 +2.01(+2.18%)
Mar 24, 2020 89.60 92.77 89.60 92.48 33,757 +6.97(+8.15%)
Mar 23, 2020 87.96 88.54 84.22 85.51 79,132 -2.77(-3.14%)
Mar 20, 2020 94.23 94.23 88.09 88.29 43,584 -5.58(-5.94%)
Mar 19, 2020 93.63 95.27 91.21 93.86 101,990 +0.77(+0.83%)
Mar 18, 2020 95.07 97.17 89.75 93.09 117,666 -6.63(-6.65%)
Mar 17, 2020 95.59 100.50 93.95 99.72 43,233 +5.49(+5.83%)
Mar 16, 2020 90.86 99.77 88.91 94.23 64,922 -9.58(-9.23%)
Mar 13, 2020 102.11 103.81 97.04 103.81 36,265 +6.76(+6.96%)
Mar 12, 2020 102.59 102.59 96.97 97.06 112,309 -10.86(-10.06%)
Mar 11, 2020 110.21 110.74 106.78 107.92 33,885 -5.56(-4.90%)
Mar 10, 2020 112.82 113.62 108.41 113.47 64,821 +4.20(+3.85%)
Mar 09, 2020 108.61 112.08 105.61 109.27 39,894 -7.39(-6.33%)
Mar 06, 2020 114.80 117.25 114.42 116.66 12,015 -1.73(-1.46%)
Mar 05, 2020 118.90 119.45 117.67 118.38 8,047 -3.35(-2.75%)
Mar 04, 2020 118.29 121.73 118.13 121.73 48,579 +4.96(+4.25%)
Mar 03, 2020 118.80 120.48 115.91 116.77 61,560 -1.40(-1.19%)
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.