US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 105.42 105.71 105.42 105.61 19,360 -0.03(-0.03%)
Sep 27, 2018 105.70 106.22 105.53 105.63 20,077 -0.13(-0.13%)
Sep 26, 2018 105.76 106.49 105.70 105.77 20,626 +0.11(+0.10%)
Sep 25, 2018 106.67 106.67 105.64 105.66 14,027 -0.78(-0.73%)
Sep 24, 2018 107.76 107.76 106.26 106.44 21,939 -1.60(-1.48%)
Sep 21, 2018 108.35 108.38 107.94 108.03 176,834 +0.09(+0.08%)
Sep 20, 2018 107.08 108.04 107.03 107.94 34,404 +1.12(+1.05%)
Sep 19, 2018 106.84 107.11 106.73 106.82 13,277 -0.02(-0.02%)
Sep 18, 2018 106.85 106.88 106.42 106.84 6,963 -0.22(-0.21%)
Sep 17, 2018 106.95 107.19 106.87 107.06 13,508 +0.04(+0.03%)
Sep 14, 2018 106.86 107.03 106.44 107.03 10,088 +0.25(+0.23%)
Sep 13, 2018 106.90 106.90 106.29 106.78 10,168 +0.15(+0.14%)
Sep 12, 2018 105.30 106.65 105.30 106.63 26,020 +1.29(+1.22%)
Sep 11, 2018 105.23 105.52 104.99 105.34 10,686 -0.13(-0.13%)
Sep 10, 2018 105.33 105.94 105.33 105.47 8,789 +0.64(+0.61%)
Sep 07, 2018 104.84 104.95 104.48 104.84 10,202 -0.52(-0.50%)
Sep 06, 2018 105.23 105.55 105.03 105.36 20,145 +0.12(+0.11%)
Sep 05, 2018 104.20 105.24 104.06 105.24 44,809 +0.83(+0.79%)
Sep 04, 2018 104.55 104.86 104.25 104.42 120,320 -0.52(-0.50%)
Aug 31, 2018 104.94 104.94 104.94 0 -0.12(-0.12%)
Aug 30, 2018 105.73 105.73 104.86 105.06 17,956 -1.02(-0.96%)
Aug 29, 2018 105.96 106.30 105.84 106.07 13,948 +0.07(+0.07%)
Aug 28, 2018 106.63 106.63 105.90 106.00 21,868 -0.43(-0.41%)
Aug 27, 2018 106.26 106.54 106.05 106.44 17,084 +0.51(+0.48%)
Aug 24, 2018 105.82 106.04 105.52 105.92 14,962 +0.11(+0.10%)
Aug 23, 2018 106.11 106.11 105.72 105.82 7,810 -0.40(-0.37%)
Aug 22, 2018 106.81 106.81 106.12 106.21 40,653 -0.78(-0.73%)
Aug 21, 2018 107.33 107.36 106.71 107.00 17,545 -0.22(-0.21%)
Aug 20, 2018 106.89 107.30 106.89 107.22 15,826 +0.50(+0.47%)
Aug 17, 2018 106.08 106.92 106.07 106.72 14,056 +0.43(+0.41%)
Aug 16, 2018 106.00 106.66 105.95 106.28 12,546 +0.78(+0.74%)
Aug 15, 2018 105.33 105.59 104.81 105.51 25,098 -0.19(-0.18%)
Aug 14, 2018 105.35 105.91 105.26 105.70 16,670 +0.49(+0.46%)
Aug 13, 2018 105.73 105.73 104.86 105.22 13,199 -0.53(-0.50%)
Aug 10, 2018 105.97 106.07 105.57 105.75 11,335 -0.61(-0.57%)
Aug 09, 2018 106.44 106.68 106.36 106.36 10,285 -0.16(-0.15%)
Aug 08, 2018 107.06 107.06 106.51 106.51 12,477 -0.65(-0.61%)
Aug 07, 2018 107.30 107.30 106.70 107.17 14,906 -0.12(-0.12%)
Aug 06, 2018 107.37 107.64 107.27 107.29 9,277 -0.16(-0.15%)
Aug 03, 2018 106.44 107.57 106.44 107.45 15,076 +1.12(+1.05%)
Aug 02, 2018 105.07 106.34 105.07 106.33 28,973 +1.33(+1.27%)
Aug 01, 2018 105.62 105.62 104.87 105.00 24,840 -1.08(-1.02%)
Jul 31, 2018 105.46 106.08 105.24 106.08 352,098 +0.93(+0.88%)
Jul 30, 2018 105.46 105.52 105.05 105.16 18,293 -0.43(-0.41%)
Jul 27, 2018 105.66 106.06 105.32 105.59 22,444 -0.32(-0.30%)
Jul 26, 2018 105.96 106.58 105.89 105.91 11,192 +0.08(+0.08%)
Jul 25, 2018 105.13 105.95 104.91 105.83 15,739 +0.53(+0.50%)
Jul 24, 2018 105.27 105.67 105.13 105.30 16,948 -0.33(-0.31%)
Jul 23, 2018 106.11 106.11 105.45 105.62 4,214 -0.64(-0.61%)
Jul 20, 2018 105.84 106.37 105.84 106.27 9,237 +0.19(+0.17%)
Jul 19, 2018 105.51 106.36 105.21 106.08 53,365 -0.09(-0.08%)
Jul 18, 2018 106.55 106.73 105.87 106.17 600,844 -0.54(-0.50%)
Jul 17, 2018 105.60 106.77 105.60 106.71 35,284 +1.07(+1.01%)
Jul 16, 2018 106.04 106.04 105.53 105.64 10,709 -0.52(-0.49%)
Jul 13, 2018 105.83 106.24 105.83 106.16 8,987 +0.28(+0.27%)
Jul 12, 2018 106.19 106.20 105.60 105.88 16,362 +0.00(+0.00%)
Jul 11, 2018 105.92 106.03 105.58 105.88 21,527 -0.44(-0.41%)
Jul 10, 2018 105.76 106.36 105.50 106.32 20,431 +1.03(+0.98%)
Jul 09, 2018 105.50 105.65 105.17 105.29 24,854 -0.06(-0.06%)
Jul 06, 2018 105.07 105.76 104.86 105.35 23,497 +0.32(+0.30%)
Jul 05, 2018 104.12 105.03 104.07 105.03 28,041 +1.47(+1.42%)
Jul 03, 2018 103.56 103.56 103.56 0 -0.41(-0.39%)
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.