US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 37.70 37.70 37.70 0 -0.04(-0.12%)
Aug 30, 2018 37.98 37.98 37.67 37.74 49,986 -0.37(-0.96%)
Aug 29, 2018 38.06 38.19 38.02 38.10 38,828 +0.03(+0.07%)
Aug 28, 2018 38.30 38.30 38.04 38.08 60,875 -0.16(-0.41%)
Aug 27, 2018 38.17 38.27 38.10 38.23 47,559 +0.18(+0.48%)
Aug 24, 2018 38.01 38.09 37.91 38.05 41,652 +0.04(+0.10%)
Aug 23, 2018 38.12 38.12 37.98 38.01 21,741 -0.14(-0.37%)
Aug 22, 2018 38.37 38.37 38.12 38.16 113,168 -0.28(-0.73%)
Aug 21, 2018 38.55 38.57 38.33 38.44 48,840 -0.08(-0.21%)
Aug 20, 2018 38.40 38.55 38.40 38.52 44,057 +0.18(+0.47%)
Aug 17, 2018 38.11 38.41 38.10 38.34 39,128 +0.16(+0.41%)
Aug 16, 2018 38.08 38.31 38.06 38.18 34,925 +0.28(+0.74%)
Aug 15, 2018 37.84 37.93 37.65 37.90 69,866 -0.07(-0.18%)
Aug 14, 2018 37.84 38.04 37.81 37.97 46,404 +0.17(+0.46%)
Aug 13, 2018 37.98 37.98 37.67 37.80 36,742 -0.19(-0.50%)
Aug 10, 2018 38.07 38.10 37.92 37.99 31,555 -0.22(-0.57%)
Aug 09, 2018 38.24 38.32 38.21 38.21 28,633 -0.06(-0.15%)
Aug 08, 2018 38.46 38.46 38.26 38.26 34,732 -0.23(-0.61%)
Aug 07, 2018 38.55 38.55 38.33 38.50 41,494 -0.04(-0.12%)
Aug 06, 2018 38.57 38.67 38.54 38.54 25,824 -0.06(-0.15%)
Aug 03, 2018 38.23 38.64 38.23 38.60 41,968 +0.40(+1.05%)
Aug 02, 2018 37.74 38.20 37.74 38.20 80,654 +0.48(+1.27%)
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.