IYK - iShares U.S. Consumer Goods ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020139.39139.56138.68139.01139.017,200
Feb 14, 2020139.26139.40139.13139.40139.402,700
Feb 13, 2020138.14139.54138.06139.15139.156,500
Feb 12, 2020138.93138.93138.45138.52138.524,900
Feb 11, 2020138.51138.86138.26138.32138.326,200
Feb 10, 2020138.30138.42137.94138.32138.328,900
Feb 07, 2020137.51137.77137.31137.54137.5414,700
Feb 06, 2020137.82138.45137.71137.82137.8243,400
Feb 05, 2020138.17138.17137.18137.49137.4918,200
Feb 04, 2020138.19139.05137.80138.03138.0337,000
Feb 03, 2020135.39136.45135.39135.95135.9552,300
Jan 31, 2020136.05136.39134.17134.52134.5228,100
Jan 30, 2020134.91136.08134.91136.08136.0812,900
Jan 29, 2020135.33135.33134.72134.73134.736,500
Jan 28, 2020134.91135.47134.86135.05135.0512,300
Jan 27, 2020133.85135.12133.62134.57134.579,300
Jan 24, 2020137.27137.33135.31135.72135.7211,900
Jan 23, 2020136.50136.93136.08136.85136.857,800
Jan 22, 2020137.55137.62137.05137.24137.246,400
Jan 21, 2020136.64136.91136.13136.89136.8914,400
Jan 17, 2020136.51136.58136.38136.57136.576,400
Jan 16, 2020135.70136.18135.70136.18136.1817,900
Jan 15, 2020135.01135.97135.01135.56135.567,600
Jan 14, 2020134.83135.16134.66134.91134.9111,000
Jan 13, 2020133.35134.59133.35134.59134.5917,200
Jan 10, 2020133.47133.57132.96133.07133.0711,400
Jan 09, 2020133.22133.43132.91133.29133.296,700
Jan 08, 2020132.60133.46132.38132.87132.877,900
Jan 07, 2020132.66132.74132.10132.15132.1512,100
Jan 06, 2020131.95132.81131.95132.81132.8128,000
Jan 03, 2020131.63132.82131.63132.52132.5262,800
Jan 02, 2020133.55133.55132.24132.85132.85206,800
Dec 31, 2019132.75133.25132.75133.18133.1812,900
Dec 30, 2019133.65133.65132.89133.02133.024,000
Dec 27, 2019133.62133.84133.58133.80133.804,000
Dec 26, 2019133.21133.50133.04133.23133.232,000
Dec 24, 2019133.04133.26133.04133.12133.122,700
Dec 23, 2019133.57133.71132.96132.96132.9614,500
Dec 20, 2019132.94133.74132.94133.16133.1614,700
Dec 19, 2019132.34132.53132.12132.53132.537,200
Dec 18, 2019131.74131.97131.60131.96131.963,200
Dec 17, 2019131.61131.84131.28131.56131.566,000
Dec 16, 2019131.49131.95131.49131.62131.627,100
Dec 16, 20190.841 Dividend
Dec 13, 2019131.48131.82131.14131.76130.928,700
Dec 12, 2019131.10132.07131.06131.52130.6813,200
Dec 11, 2019131.00131.21130.85131.04130.205,400
Dec 10, 2019130.91130.96130.53130.61129.783,800
Dec 09, 2019130.74131.20130.74130.97130.136,000
Dec 06, 2019130.90131.15130.74130.74129.913,200
Dec 05, 2019129.91130.30129.48130.12129.298,500
Dec 04, 2019129.05129.79129.05129.73128.909,000
Dec 03, 2019128.67128.70128.14128.70127.8811,600
Dec 02, 2019129.37129.37128.64129.26128.4314,600
Nov 29, 2019129.49129.49129.18129.18128.363,500
Nov 27, 2019129.22129.57129.07129.49128.6612,100
Nov 26, 2019128.08128.94128.08128.94128.125,200
Nov 25, 2019127.80128.04127.77128.04127.223,300
Nov 22, 2019126.96127.52126.89127.38126.573,600
Nov 21, 2019128.07128.16127.26127.32126.5115,100
Nov 20, 2019128.25128.63127.78128.09127.2722,700
Nov 19, 2019128.58128.58128.03128.19127.377,200
Nov 18, 2019127.78128.75127.78128.36127.5417,200
Nov 15, 2019127.94127.94127.34127.90127.0864,800
Nov 14, 2019127.45127.69127.09127.34126.536,300
Nov 13, 2019126.80127.51126.80127.41126.6016,400
Nov 12, 2019127.01127.01126.61126.83126.025,900
Nov 11, 2019126.65126.81126.63126.71125.905,800
Nov 08, 2019126.72126.92126.48126.92126.117,600
Nov 07, 2019127.50127.50126.69126.76125.9510,100
Nov 06, 2019126.64127.19126.41127.05126.247,300
Nov 05, 2019126.42126.73126.41126.49125.6824,400
Nov 04, 2019127.71127.71126.15126.41125.608,300
Nov 01, 2019126.74127.69126.74127.17126.3614,900
Oct 31, 2019127.25127.81126.35126.79125.986,400
Oct 30, 2019126.89127.48126.57127.37126.5610,400
Oct 29, 2019127.14127.22126.73126.78125.9712,000
Oct 28, 2019127.49127.49126.68126.80125.994,300
Oct 25, 2019126.99127.45126.90127.18126.3711,200
Oct 24, 2019127.51127.51127.08127.33126.525,100
Oct 23, 2019126.52127.00126.52127.00126.194,400
Oct 22, 2019127.36127.36126.64126.67125.864,700
Oct 21, 2019126.43126.66126.33126.59125.785,100
Oct 18, 2019125.68126.54125.68126.31125.505,500
Oct 17, 2019125.97126.28125.70125.92125.125,800
Oct 16, 2019125.01125.35125.01125.34124.544,500
Oct 15, 2019125.42125.42124.91125.08124.2815,200
Oct 14, 2019125.08125.22125.08125.19124.393,100
Oct 11, 2019125.13126.14125.13125.37124.5724,400
Oct 10, 2019124.30125.00124.15124.81124.0110,000
Oct 09, 2019124.16124.65123.97124.39123.604,700
Oct 08, 2019124.37124.57123.48123.54122.7516,800
Oct 07, 2019125.48125.90124.93125.17124.378,500
Oct 04, 2019124.93125.94124.66125.94125.146,200
Oct 03, 2019123.51124.31122.51124.10123.3112,500
Oct 02, 2019125.00125.20122.69123.25122.469,500
Oct 01, 2019127.02127.02125.55125.79124.996,300
Sep 30, 2019125.81126.59125.81126.49125.6810,900
Sep 27, 2019126.07126.10125.01125.56124.766,700
Sep 26, 2019125.53126.12125.31125.80125.006,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...