Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

70.95 -0.50 (-0.70%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.32 58.82 58.32 58.78 25,686 +0.34(+0.58%)
Apr 29, 2021 58.52 58.66 58.13 58.45 361,350 +0.05(+0.08%)
Apr 28, 2021 58.55 58.68 58.38 58.40 52,991 -0.23(-0.40%)
Apr 27, 2021 58.66 58.78 58.60 58.63 32,686 -0.36(-0.61%)
Apr 26, 2021 59.30 59.34 58.94 59.00 28,004 -0.14(-0.23%)
Apr 23, 2021 58.94 59.24 58.74 59.13 25,376 +0.33(+0.55%)
Apr 22, 2021 59.34 59.47 58.71 58.81 49,494 -0.56(-0.94%)
Apr 21, 2021 58.45 59.37 58.45 59.37 106,152 +0.77(+1.32%)
Apr 20, 2021 58.55 58.73 58.41 58.59 36,056 -0.14(-0.24%)
Apr 19, 2021 59.26 59.26 58.61 58.74 63,785 -0.76(-1.28%)
Apr 16, 2021 59.24 59.52 59.17 59.50 73,345 +0.36(+0.60%)
Apr 15, 2021 59.07 59.16 58.82 59.14 52,814 +0.46(+0.78%)
Apr 14, 2021 59.19 59.42 58.64 58.69 80,738 -0.49(-0.82%)
Apr 13, 2021 58.64 59.23 58.64 59.17 48,225 +0.54(+0.92%)
Apr 12, 2021 58.13 58.64 58.13 58.64 64,079 +0.57(+0.98%)
Apr 09, 2021 58.03 58.07 57.78 58.07 38,993 -0.02(-0.03%)
Apr 08, 2021 58.07 58.11 57.90 58.09 43,134 +0.17(+0.30%)
Apr 07, 2021 58.40 58.40 57.88 57.91 59,861 -0.47(-0.80%)
Apr 06, 2021 57.93 58.56 57.93 58.38 79,782 +0.27(+0.46%)
Apr 05, 2021 57.85 58.35 57.83 58.11 300,622 +1.02(+1.79%)
Apr 01, 2021 57.36 57.46 57.02 57.09 2,030,766 -0.10(-0.17%)
Mar 31, 2021 57.19 57.34 57.03 57.19 39,832 +0.28(+0.50%)
Mar 30, 2021 56.57 56.95 56.23 56.91 47,727 +0.13(+0.22%)
Mar 29, 2021 56.55 56.84 56.31 56.78 98,096 +0.05(+0.09%)
Mar 26, 2021 56.27 56.75 55.92 56.73 67,465 +0.69(+1.22%)
Mar 25, 2021 55.08 56.12 54.98 56.05 204,196 +0.38(+0.69%)
Mar 24, 2021 56.49 56.53 55.66 55.66 50,361 -0.73(-1.30%)
Mar 23, 2021 56.83 56.94 56.26 56.40 45,560 -0.45(-0.80%)
Mar 22, 2021 56.58 57.12 56.58 56.85 69,797 +0.57(+1.02%)
Mar 19, 2021 56.26 56.37 55.80 56.27 58,859 +0.09(+0.16%)
Mar 18, 2021 56.97 56.97 56.15 56.19 91,225 -1.08(-1.89%)
Mar 17, 2021 56.32 57.31 56.32 57.27 101,869 +0.55(+0.97%)
Mar 16, 2021 57.38 57.41 56.71 56.72 39,240 -0.62(-1.07%)
Mar 15, 2021 56.86 57.33 56.70 57.33 59,872 +0.63(+1.12%)
Mar 12, 2021 56.30 56.74 56.21 56.70 46,467 +0.09(+0.15%)
Mar 11, 2021 56.63 56.78 56.33 56.61 124,638 +0.54(+0.97%)
Mar 10, 2021 56.26 56.42 55.85 56.07 64,785 +0.45(+0.81%)
Mar 09, 2021 54.98 55.95 54.97 55.62 73,443 +1.58(+2.91%)
Mar 08, 2021 54.32 54.83 54.00 54.05 95,237 -0.17(-0.31%)
Mar 05, 2021 53.93 54.29 52.63 54.22 67,223 +0.82(+1.54%)
Mar 04, 2021 54.33 54.71 52.85 53.39 106,739 -0.93(-1.71%)
Mar 03, 2021 55.18 55.30 54.31 54.32 80,711 -0.91(-1.65%)
Mar 02, 2021 55.61 55.69 55.24 55.24 176,351 -0.37(-0.67%)
Mar 01, 2021 54.87 55.79 54.87 55.61 956,548 +1.34(+2.47%)
Feb 26, 2021 55.28 55.28 54.12 54.27 196,403 -0.61(-1.12%)
Feb 25, 2021 56.03 56.38 54.56 54.88 86,907 -1.49(-2.65%)
Feb 24, 2021 55.60 56.48 55.52 56.37 243,785 +0.78(+1.41%)
Feb 23, 2021 54.96 55.92 54.39 55.59 106,724 -0.19(-0.34%)
Feb 22, 2021 56.52 56.59 55.78 55.78 86,457 -1.19(-2.10%)
Feb 19, 2021 57.56 57.56 56.89 56.98 57,620 -0.44(-0.76%)
Feb 18, 2021 57.08 57.57 57.00 57.41 83,298 -0.02(-0.04%)
Feb 17, 2021 57.03 57.48 56.79 57.44 81,145 +0.01(+0.02%)
Feb 16, 2021 58.11 58.14 57.36 57.43 104,914 -0.50(-0.87%)
Feb 12, 2021 57.70 57.93 57.37 57.93 37,484 +0.11(+0.19%)
Feb 11, 2021 58.08 58.22 57.56 57.82 34,841 +0.02(+0.04%)
Feb 10, 2021 58.60 58.78 57.58 57.79 134,849 -0.63(-1.08%)
Feb 09, 2021 58.74 58.76 58.35 58.43 121,057 -0.28(-0.48%)
Feb 08, 2021 58.79 58.79 58.40 58.71 106,999 +0.45(+0.77%)
Feb 05, 2021 58.10 58.46 57.92 58.26 254,023 +0.68(+1.18%)
Feb 04, 2021 57.45 57.59 57.21 57.58 77,179 +0.27(+0.47%)
Feb 03, 2021 57.64 57.64 56.97 57.31 339,676 -0.22(-0.38%)
Feb 02, 2021 57.03 57.79 57.03 57.53 66,777 +0.90(+1.59%)
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.