US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.19 38.42 38.19 38.31 58,971 +0.29(+0.75%)
Jun 29, 2017 38.41 38.41 37.93 38.02 34,344 -0.42(-1.10%)
Jun 28, 2017 38.41 38.58 38.41 38.45 63,166 +0.20(+0.52%)
Jun 27, 2017 38.58 38.58 38.25 38.25 207,153 -0.57(-1.46%)
Jun 26, 2017 38.81 38.88 38.79 38.81 115,286 +0.10(+0.25%)
Jun 23, 2017 38.62 38.78 38.61 38.72 599,089 +0.11(+0.29%)
Jun 22, 2017 38.70 38.70 38.60 38.60 33,164 -0.09(-0.24%)
Jun 21, 2017 38.82 38.82 38.67 38.69 51,232 -0.11(-0.28%)
Jun 20, 2017 39.01 39.01 38.80 38.80 29,479 -0.19(-0.48%)
Jun 19, 2017 38.87 39.00 38.73 38.99 62,004 +0.21(+0.53%)
Jun 16, 2017 38.91 38.91 38.59 38.78 55,379 -0.15(-0.40%)
Jun 15, 2017 38.71 38.96 38.69 38.93 34,058 +0.02(+0.04%)
Jun 14, 2017 38.90 39.01 38.80 38.92 126,007 +0.18(+0.46%)
Jun 13, 2017 38.65 38.76 38.52 38.74 57,963 +0.17(+0.44%)
Jun 12, 2017 38.53 38.65 38.50 38.57 58,570 +0.03(+0.07%)
Jun 09, 2017 38.64 38.69 38.44 38.54 230,308 -0.10(-0.27%)
Jun 08, 2017 38.88 38.88 38.58 38.65 149,628 -0.27(-0.69%)
Jun 07, 2017 38.84 38.94 38.84 38.92 263,015 +0.06(+0.15%)
Jun 06, 2017 38.85 38.94 38.81 38.86 82,678 -0.05(-0.13%)
Jun 05, 2017 38.86 38.92 38.75 38.91 149,634 +0.04(+0.10%)
Jun 02, 2017 38.81 38.92 38.67 38.87 334,801 +0.12(+0.30%)
Jun 01, 2017 38.53 38.76 38.46 38.75 2,594,819 +0.30(+0.78%)
May 31, 2017 38.43 38.47 38.38 38.45 196,546 +0.09(+0.24%)
May 30, 2017 38.29 38.37 38.23 38.36 72,145 +0.05(+0.13%)
May 26, 2017 38.17 38.32 38.17 38.31 27,843 +0.11(+0.29%)
May 25, 2017 38.03 38.24 38.03 38.20 77,224 +0.25(+0.66%)
May 24, 2017 37.76 37.98 37.74 37.95 37,221 +0.24(+0.63%)
May 23, 2017 37.77 37.86 37.70 37.71 41,552 +0.02(+0.05%)
May 22, 2017 37.47 37.72 37.47 37.69 54,513 +0.27(+0.73%)
May 19, 2017 37.18 37.49 37.18 37.42 44,970 +0.23(+0.63%)
May 18, 2017 37.14 37.26 37.10 37.19 59,248 -0.04(-0.10%)
May 17, 2017 37.33 37.48 37.21 37.22 91,226 -0.24(-0.63%)
May 16, 2017 37.57 37.58 37.43 37.46 39,016 -0.03(-0.09%)
May 15, 2017 37.39 37.53 37.39 37.49 111,343 +0.15(+0.40%)
May 12, 2017 37.42 37.42 37.34 37.34 31,990 -0.09(-0.25%)
May 11, 2017 37.43 37.44 37.27 37.44 69,689 -0.05(-0.14%)
May 10, 2017 37.43 37.49 37.43 37.49 27,831 +0.12(+0.33%)
May 09, 2017 37.43 37.43 37.33 37.37 344,908 -0.04(-0.12%)
May 08, 2017 37.36 37.42 37.33 37.41 49,501 +0.09(+0.25%)
May 05, 2017 37.19 37.32 37.17 37.32 35,843 +0.20(+0.55%)
May 04, 2017 37.03 37.22 37.00 37.11 211,263 +0.15(+0.40%)
May 03, 2017 37.04 37.07 36.88 36.97 601,628 -0.03(-0.08%)
May 02, 2017 37.19 37.24 36.97 36.99 463,580 -0.21(-0.57%)
May 01, 2017 37.36 37.43 37.20 37.20 3,221,536 -0.20(-0.53%)
Apr 28, 2017 37.43 37.43 37.28 37.40 94,379 -0.07(-0.18%)
Apr 27, 2017 37.52 37.56 37.39 37.47 53,842 -0.01(-0.03%)
Apr 26, 2017 37.70 37.70 37.48 37.48 39,366 -0.26(-0.70%)
Apr 25, 2017 37.65 37.80 37.65 37.74 83,913 +0.11(+0.28%)
Apr 24, 2017 37.51 37.69 37.51 37.64 40,435 +0.36(+0.95%)
Apr 21, 2017 37.40 37.40 37.25 37.28 31,411 -0.18(-0.48%)
Apr 20, 2017 37.42 37.46 37.33 37.46 86,799 +0.05(+0.13%)
Apr 19, 2017 37.58 37.58 37.38 37.41 73,829 -0.10(-0.28%)
Apr 18, 2017 37.33 37.58 37.33 37.52 52,696 +0.14(+0.37%)
Apr 17, 2017 37.17 37.38 37.17 37.38 35,026 +0.27(+0.72%)
Apr 13, 2017 37.27 37.28 37.11 37.11 39,226 -0.22(-0.58%)
Apr 12, 2017 37.36 37.36 37.26 37.33 553,361 +0.08(+0.22%)
Apr 11, 2017 37.19 37.25 37.11 37.25 410,606 +0.05(+0.13%)
Apr 10, 2017 37.14 37.26 37.10 37.19 192,402 +0.09(+0.24%)
Apr 07, 2017 37.16 37.21 37.10 37.11 57,288 +0.00(+0.00%)
Apr 06, 2017 37.10 37.18 37.07 37.11 85,170 +0.02(+0.04%)
Apr 05, 2017 37.22 37.37 37.07 37.09 97,596 -0.07(-0.18%)
Apr 04, 2017 37.39 37.39 37.04 37.16 633,004 -0.05(-0.14%)
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.