Mstar Multi-Asset Income Ishares ETF (NY: IYLD )

22.43 USD -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 22.43 22.49 22.41 22.43 25,583 -0.03(-0.13%)
Oct 20, 2020 22.45 22.53 22.45 22.46 21,622 +0.01(+0.04%)
Oct 19, 2020 22.54 22.58 22.45 22.45 43,019 -0.09(-0.40%)
Oct 16, 2020 22.56 22.66 22.54 22.54 197,800 -0.05(-0.22%)
Oct 15, 2020 22.54 22.65 22.52 22.59 17,555 -0.10(-0.44%)
Oct 14, 2020 22.64 22.76 22.64 22.69 29,399 +0.01(+0.04%)
Oct 13, 2020 22.79 22.79 22.66 22.68 35,043 -0.06(-0.26%)
Oct 12, 2020 22.63 22.79 22.63 22.74 24,128 +0.07(+0.33%)
Oct 09, 2020 22.63 22.73 22.63 22.67 34,900 -0.01(-0.07%)
Oct 08, 2020 22.61 22.69 22.57 22.68 32,016 +0.14(+0.62%)
Oct 07, 2020 22.63 22.63 22.50 22.54 54,151 +0.02(+0.09%)
Oct 06, 2020 22.57 22.62 22.48 22.52 58,667 +0.02(+0.07%)
Oct 05, 2020 22.57 22.57 22.48 22.50 44,525 +0.00(+0.02%)
Oct 02, 2020 22.46 22.53 22.40 22.50 65,000 -0.13(-0.57%)
Oct 01, 2020 22.52 22.64 22.52 22.63 68,785 +0.08(+0.35%)
Sep 30, 2020 22.56 22.62 22.54 22.55 75,520 +0.01(+0.04%)
Sep 29, 2020 22.65 22.65 22.50 22.54 30,471 -0.07(-0.31%)
Sep 28, 2020 22.61 22.66 22.58 22.61 43,086 +0.18(+0.80%)
Sep 25, 2020 22.43 22.45 22.31 22.43 26,200 +0.06(+0.27%)
Sep 24, 2020 22.38 22.48 22.28 22.37 42,184 +0.04(+0.18%)
Sep 23, 2020 22.59 22.63 22.33 22.33 21,526 -0.26(-1.15%)
Sep 22, 2020 22.63 22.64 22.52 22.59 34,949 +0.00(+0.00%)
Sep 21, 2020 22.88 22.88 22.55 22.59 41,672 -0.26(-1.14%)
Sep 18, 2020 23.10 23.10 22.85 22.85 28,500 -0.12(-0.52%)
Sep 17, 2020 23.00 23.04 22.93 22.97 33,100 -0.03(-0.11%)
Sep 16, 2020 22.97 23.09 22.97 23.00 82,021 +0.03(+0.11%)
Sep 15, 2020 23.02 23.02 22.94 22.97 18,798 +0.06(+0.26%)
Sep 14, 2020 22.88 22.97 22.87 22.91 17,934 +0.10(+0.45%)
Sep 11, 2020 22.88 22.88 22.73 22.81 11,500 +0.06(+0.25%)
Sep 10, 2020 22.81 22.89 22.75 22.75 23,357 -0.10(-0.44%)
Sep 09, 2020 23.03 23.03 22.85 22.85 91,648 +0.11(+0.51%)
Sep 08, 2020 22.75 22.85 22.72 22.74 57,968 -0.03(-0.15%)
Sep 04, 2020 23.03 23.03 22.71 22.77 31,600 -0.13(-0.57%)
Sep 03, 2020 23.04 23.04 22.90 22.90 102,068 -0.13(-0.56%)
Sep 02, 2020 22.91 23.04 22.91 23.03 47,499 +0.05(+0.22%)
Sep 01, 2020 22.92 22.99 22.87 22.98 26,894 +0.11(+0.48%)
Aug 31, 2020 22.85 22.91 22.85 22.87 31,929 -0.07(-0.31%)
Aug 28, 2020 22.74 22.97 22.74 22.94 35,600 +0.14(+0.61%)
Aug 27, 2020 22.89 22.93 22.80 22.80 36,425 -0.13(-0.57%)
Aug 26, 2020 22.92 23.00 22.92 22.93 55,190 -0.06(-0.26%)
Aug 25, 2020 23.01 23.07 22.91 22.99 56,066 -0.06(-0.26%)
Aug 24, 2020 22.95 23.10 22.95 23.05 33,544 +0.15(+0.66%)
Aug 21, 2020 22.98 22.98 22.85 22.90 15,300 +0.00(+0.00%)
Aug 20, 2020 22.73 22.96 22.73 22.90 36,564 +0.06(+0.26%)
Aug 19, 2020 23.04 23.04 22.84 22.84 45,063 -0.10(-0.44%)
Aug 18, 2020 23.05 23.05 22.91 22.94 34,576 -0.01(-0.07%)
Aug 17, 2020 22.82 23.05 22.82 22.95 23,425 +0.08(+0.33%)
Aug 14, 2020 22.91 22.95 22.88 22.88 24,100 -0.08(-0.35%)
Aug 13, 2020 23.01 23.14 22.96 22.96 27,635 -0.15(-0.65%)
Aug 12, 2020 23.28 23.32 23.10 23.11 27,133 +0.06(+0.26%)
Aug 11, 2020 23.14 23.26 23.05 23.05 37,978 -0.08(-0.35%)
Aug 10, 2020 23.10 23.20 23.10 23.13 27,400 +0.12(+0.52%)
Aug 07, 2020 22.99 23.04 22.97 23.01 23,300 -0.07(-0.30%)
Aug 06, 2020 23.11 23.14 23.08 23.08 19,897 +0.03(+0.13%)
Aug 05, 2020 23.14 23.14 23.03 23.05 41,262 +0.07(+0.30%)
Aug 04, 2020 22.96 23.00 22.93 22.98 32,619 +0.08(+0.35%)
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.