US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 104.60 105.05 104.59 104.78 12,301 +0.15(+0.15%)
Feb 27, 2019 104.41 104.65 104.16 104.63 10,796 +0.03(+0.03%)
Feb 26, 2019 104.80 105.14 104.58 104.60 12,007 +0.05(+0.04%)
Feb 25, 2019 105.26 105.26 104.46 104.56 32,833 -0.31(-0.30%)
Feb 22, 2019 104.40 104.94 104.29 104.87 11,805 -0.15(-0.14%)
Feb 21, 2019 104.58 105.28 104.56 105.02 22,645 +0.19(+0.18%)
Feb 20, 2019 104.59 105.22 104.59 104.84 18,016 +0.15(+0.15%)
Feb 19, 2019 104.56 104.97 104.27 104.69 74,352 +0.17(+0.16%)
Feb 15, 2019 104.50 104.73 104.30 104.51 13,253 +0.74(+0.71%)
Feb 14, 2019 103.81 104.18 103.67 103.78 131,700 -1.16(-1.10%)
Feb 13, 2019 104.89 105.02 104.58 104.94 20,583 +0.27(+0.26%)
Feb 12, 2019 103.89 104.80 103.89 104.67 9,051 +1.19(+1.15%)
Feb 11, 2019 103.37 103.54 103.24 103.47 10,621 +0.28(+0.27%)
Feb 08, 2019 102.26 103.19 102.16 103.19 16,817 +0.81(+0.79%)
Feb 07, 2019 102.41 102.66 101.86 102.39 12,955 -0.54(-0.52%)
Feb 06, 2019 103.02 103.04 102.70 102.92 16,047 -0.40(-0.39%)
Feb 05, 2019 103.17 103.48 103.08 103.33 11,706 +0.32(+0.31%)
Feb 04, 2019 102.51 103.00 102.22 103.00 19,073 +0.46(+0.45%)
Feb 01, 2019 102.77 102.84 102.30 102.55 19,378 -0.17(-0.17%)
Jan 31, 2019 100.89 102.83 100.81 102.72 17,570 +1.77(+1.75%)
Jan 30, 2019 100.13 101.09 99.98 100.95 27,144 +1.03(+1.03%)
Jan 29, 2019 99.80 99.98 99.61 99.92 12,134 +0.15(+0.15%)
Jan 28, 2019 99.14 99.76 99.06 99.76 20,867 +0.18(+0.18%)
Jan 25, 2019 99.72 100.30 99.40 99.58 22,831 +0.33(+0.33%)
Jan 24, 2019 99.45 99.45 98.53 99.25 29,169 -0.59(-0.59%)
Jan 23, 2019 99.89 100.38 99.14 99.84 112,848 +0.52(+0.52%)
Jan 22, 2019 100.14 100.14 98.68 99.32 47,532 -1.27(-1.26%)
Jan 18, 2019 100.15 100.90 100.15 100.59 25,727 +1.19(+1.19%)
Jan 17, 2019 98.39 99.59 98.39 99.40 24,769 +0.75(+0.76%)
Jan 16, 2019 99.17 99.17 98.53 98.65 12,924 -0.56(-0.56%)
Jan 15, 2019 98.53 99.27 98.53 99.21 31,431 +0.77(+0.78%)
Jan 14, 2019 98.61 98.91 98.32 98.44 36,956 -0.35(-0.35%)
Jan 11, 2019 98.35 98.92 98.30 98.79 19,378 +0.22(+0.23%)
Jan 10, 2019 97.75 98.67 97.60 98.56 23,663 +0.45(+0.46%)
Jan 09, 2019 98.30 98.70 98.00 98.11 37,953 -0.28(-0.28%)
Jan 08, 2019 97.96 98.53 97.67 98.39 35,179 +1.18(+1.21%)
Jan 07, 2019 96.65 97.82 96.31 97.21 42,636 +0.41(+0.43%)
Jan 04, 2019 95.18 96.80 95.08 96.80 37,087 +2.64(+2.80%)
Jan 03, 2019 94.96 95.49 94.16 94.16 44,835 -1.20(-1.26%)
Jan 02, 2019 94.30 95.62 94.30 95.36 49,853 -0.21(-0.22%)
Dec 31, 2018 95.80 95.80 94.65 95.57 69,385 +0.14(+0.15%)
Dec 28, 2018 96.01 96.57 95.01 95.43 92,328 +0.02(+0.02%)
Dec 27, 2018 94.04 95.41 92.46 95.41 320,960 +0.68(+0.72%)
Dec 26, 2018 92.19 94.73 91.03 94.73 128,188 +2.91(+3.17%)
Dec 24, 2018 94.09 94.09 91.82 91.82 26,729 -2.78(-2.94%)
Dec 21, 2018 95.89 97.75 94.55 94.60 187,997 -0.88(-0.92%)
Dec 20, 2018 96.50 96.75 94.55 95.48 259,780 -1.32(-1.36%)
Dec 19, 2018 98.42 99.05 96.34 96.80 93,223 -1.16(-1.18%)
Dec 18, 2018 99.86 99.86 97.43 97.96 51,900 -0.84(-0.85%)
Dec 17, 2018 100.19 100.75 98.26 98.79 50,244 -2.26(-2.24%)
Dec 14, 2018 102.11 102.11 100.81 101.06 26,781 -1.29(-1.26%)
Dec 13, 2018 102.36 102.84 102.01 102.35 30,791 +0.19(+0.18%)
Dec 12, 2018 102.89 102.99 102.16 102.16 27,071 +0.08(+0.08%)
Dec 11, 2018 102.75 102.92 101.54 102.08 42,852 +0.74(+0.73%)
Dec 10, 2018 101.86 101.88 99.87 101.34 53,765 -0.30(-0.30%)
Dec 07, 2018 103.53 103.53 101.32 101.64 28,910 -1.65(-1.60%)
Dec 06, 2018 103.06 103.30 101.14 103.30 39,676 -0.16(-0.16%)
Dec 04, 2018 105.57 105.83 103.37 103.46 46,615 -2.11(-2.00%)
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.