US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 107.44 107.44 105.75 105.75 18,165 -1.53(-1.43%)
Feb 27, 2018 108.77 108.88 107.28 107.28 11,255 -1.48(-1.36%)
Feb 26, 2018 108.20 108.84 107.88 108.76 86,498 +0.97(+0.90%)
Feb 23, 2018 106.94 107.79 106.94 107.79 6,797 +1.03(+0.96%)
Feb 22, 2018 106.58 106.76 14,335 +0.19(+0.18%)
Feb 21, 2018 107.49 108.19 106.57 106.57 14,765 -0.85(-0.79%)
Feb 20, 2018 108.16 108.16 107.29 107.42 14,454 -1.39(-1.28%)
Feb 16, 2018 108.81 108.81 108.81 0 -0.08(-0.07%)
Feb 15, 2018 108.01 108.89 107.46 108.89 156,818 +1.35(+1.26%)
Feb 14, 2018 106.45 107.64 106.10 107.54 24,865 +0.44(+0.41%)
Feb 13, 2018 106.59 107.21 106.43 107.09 16,166 +0.07(+0.07%)
Feb 12, 2018 106.27 107.51 106.11 107.02 44,411 +1.45(+1.38%)
Feb 09, 2018 105.80 106.23 103.23 105.57 68,157 +0.44(+0.42%)
Feb 08, 2018 108.14 108.14 105.13 105.13 39,631 -2.98(-2.76%)
Feb 07, 2018 108.00 109.72 107.99 108.12 31,709 -0.03(-0.02%)
Feb 06, 2018 104.89 108.28 104.20 108.14 87,041 +0.10(+0.09%)
Feb 05, 2018 109.89 110.24 106.88 108.05 35,212 -2.24(-2.03%)
Feb 02, 2018 112.31 112.31 110.29 110.29 29,928 -2.09(-1.86%)
Feb 01, 2018 112.42 112.88 112.20 112.38 75,738 -0.65(-0.57%)
Jan 31, 2018 113.43 113.45 112.56 113.03 101,856 +0.17(+0.16%)
Jan 30, 2018 112.76 113.26 112.76 112.85 17,887 -0.40(-0.35%)
Jan 29, 2018 114.12 114.12 113.26 113.26 23,729 -0.83(-0.73%)
Jan 26, 2018 113.46 114.11 113.46 114.09 17,882 +0.62(+0.55%)
Jan 25, 2018 114.40 114.40 113.15 113.47 27,064 -0.88(-0.77%)
Jan 24, 2018 114.42 114.60 114.17 114.35 17,636 +0.10(+0.08%)
Jan 23, 2018 114.17 114.30 113.96 114.25 10,899 -0.02(-0.02%)
Jan 22, 2018 113.71 114.28 113.71 114.27 7,203 +0.43(+0.38%)
Jan 19, 2018 112.72 113.84 112.72 113.84 23,272 +1.48(+1.32%)
Jan 18, 2018 112.74 112.74 112.25 112.36 25,234 -0.42(-0.38%)
Jan 17, 2018 111.93 113.20 111.93 112.79 19,563 +1.10(+0.98%)
Jan 16, 2018 112.25 112.62 111.59 111.69 34,149 -0.14(-0.13%)
Jan 12, 2018 111.83 111.83 111.83 0 +0.09(+0.08%)
Jan 11, 2018 111.79 111.86 111.60 111.74 30,394 +0.21(+0.19%)
Jan 10, 2018 111.87 111.87 111.19 111.53 53,841 -0.60(-0.54%)
Jan 09, 2018 112.35 112.52 112.13 112.14 12,049 -0.15(-0.13%)
Jan 08, 2018 111.74 112.39 111.74 112.28 28,048 +0.49(+0.44%)
Jan 05, 2018 111.53 111.82 111.42 111.79 30,706 +0.41(+0.37%)
Jan 04, 2018 110.97 111.64 110.97 111.38 21,333 +0.55(+0.50%)
Jan 03, 2018 110.88 111.06 110.72 110.83 11,485 +0.06(+0.05%)
Jan 02, 2018 111.11 111.11 110.70 110.77 30,947 -0.16(-0.14%)
Dec 29, 2017 110.93 110.93 110.93 0 -0.15(-0.13%)
Dec 28, 2017 111.18 111.18 110.82 111.08 14,359 +0.06(+0.05%)
Dec 27, 2017 111.27 111.45 111.02 111.02 7,395 -0.17(-0.15%)
Dec 26, 2017 110.94 111.34 110.94 111.18 29,907 +0.11(+0.10%)
Dec 22, 2017 111.00 111.21 111.00 111.07 16,190 -0.10(-0.09%)
Dec 21, 2017 111.14 111.47 111.04 111.16 31,684 +0.13(+0.12%)
Dec 20, 2017 111.39 111.39 110.60 111.03 29,930 -0.26(-0.24%)
Dec 19, 2017 111.49 111.71 111.30 111.30 20,404 +0.07(+0.06%)
Dec 18, 2017 111.42 111.86 111.19 111.23 8,616 +0.23(+0.20%)
Dec 15, 2017 110.42 111.06 110.42 111.00 238,933 +1.02(+0.93%)
Dec 14, 2017 110.31 110.44 109.98 109.98 25,215 -0.30(-0.27%)
Dec 13, 2017 109.84 110.57 109.84 110.28 30,233 +0.56(+0.51%)
Dec 12, 2017 109.70 110.10 109.55 109.72 22,164 +0.09(+0.08%)
Dec 11, 2017 109.49 109.63 109.20 109.63 21,469 +0.10(+0.09%)
Dec 08, 2017 109.55 109.55 109.14 109.54 17,901 +0.23(+0.21%)
Dec 07, 2017 109.56 109.81 109.28 109.30 25,009 -0.42(-0.38%)
Dec 06, 2017 109.37 109.86 109.37 109.72 47,865 +0.37(+0.34%)
Dec 05, 2017 109.50 109.58 109.19 109.35 116,913 -0.30(-0.28%)
Dec 04, 2017 109.29 109.29 109.29 109.65 32,578 +0.75(+0.69%)
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.