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 (%)
Nov 29, 2019 117.79 117.79 117.51 117.51 3,737 -0.28(-0.24%)
Nov 27, 2019 117.54 117.86 117.41 117.79 13,192 +0.50(+0.43%)
Nov 26, 2019 116.50 117.29 116.50 117.29 5,757 +0.82(+0.70%)
Nov 25, 2019 116.25 116.47 116.22 116.47 3,633 +0.60(+0.52%)
Nov 22, 2019 115.49 115.99 115.42 115.87 3,847 +0.05(+0.05%)
Nov 21, 2019 116.50 116.58 115.76 115.81 16,610 -0.70(-0.60%)
Nov 20, 2019 116.66 117.00 116.23 116.51 24,940 -0.09(-0.08%)
Nov 19, 2019 116.96 116.96 116.46 116.61 7,896 -0.16(-0.13%)
Nov 18, 2019 116.23 117.11 116.23 116.76 18,896 +0.42(+0.36%)
Nov 15, 2019 116.38 116.38 115.83 116.34 71,128 +0.51(+0.44%)
Nov 14, 2019 115.93 116.15 115.61 115.83 6,919 -0.06(-0.05%)
Nov 13, 2019 115.34 115.99 115.34 115.90 18,052 +0.53(+0.46%)
Nov 12, 2019 115.53 115.53 115.17 115.37 6,510 +0.11(+0.09%)
Nov 11, 2019 115.20 115.35 115.19 115.26 6,410 -0.19(-0.17%)
Nov 08, 2019 115.27 115.45 115.05 115.45 8,245 +0.15(+0.13%)
Nov 07, 2019 115.98 115.98 115.24 115.30 11,077 -0.26(-0.23%)
Nov 06, 2019 115.19 115.69 114.99 115.57 8,041 +0.51(+0.44%)
Nov 05, 2019 115.00 115.28 114.99 115.06 26,798 +0.08(+0.07%)
Nov 04, 2019 116.17 116.17 114.75 114.98 9,130 -0.69(-0.60%)
Nov 01, 2019 115.29 116.15 115.29 115.68 16,380 +0.34(+0.29%)
Oct 31, 2019 115.75 116.26 114.93 115.34 7,060 -0.52(-0.45%)
Oct 30, 2019 115.42 115.96 115.13 115.86 11,435 +0.53(+0.46%)
Oct 29, 2019 115.65 115.72 115.28 115.32 13,237 -0.02(-0.02%)
Oct 28, 2019 115.97 115.97 115.23 115.34 4,745 -0.35(-0.30%)
Oct 25, 2019 115.51 115.93 115.43 115.69 12,312 -0.13(-0.11%)
Oct 24, 2019 115.99 115.99 115.60 115.82 5,566 +0.30(+0.26%)
Oct 23, 2019 115.09 115.52 115.09 115.52 4,797 +0.30(+0.26%)
Oct 22, 2019 115.85 115.85 115.19 115.22 5,209 +0.07(+0.06%)
Oct 21, 2019 115.00 115.21 114.91 115.15 5,641 +0.26(+0.22%)
Oct 18, 2019 114.32 115.10 114.32 114.89 5,936 +0.35(+0.31%)
Oct 17, 2019 114.59 114.87 114.34 114.54 6,331 +0.52(+0.46%)
Oct 16, 2019 113.71 114.02 113.71 114.02 4,923 +0.24(+0.21%)
Oct 15, 2019 114.08 114.08 113.62 113.78 16,684 -0.10(-0.09%)
Oct 14, 2019 113.78 113.90 113.78 113.88 3,362 -0.16(-0.14%)
Oct 11, 2019 113.82 114.74 113.82 114.04 26,824 +0.51(+0.45%)
Oct 10, 2019 113.07 113.70 112.93 113.53 11,041 +0.38(+0.34%)
Oct 09, 2019 112.94 113.39 112.77 113.15 5,202 +0.78(+0.69%)
Oct 08, 2019 112.79 113.31 112.32 112.37 18,475 -1.48(-1.30%)
Oct 07, 2019 114.14 114.52 113.64 113.85 9,384 -0.70(-0.61%)
Oct 04, 2019 113.64 114.56 113.39 114.56 6,815 +1.67(+1.48%)
Oct 03, 2019 112.35 113.08 111.44 112.89 13,774 +0.77(+0.69%)
Oct 02, 2019 113.70 113.89 111.60 112.11 10,479 -2.31(-2.02%)
Oct 01, 2019 115.54 115.54 114.20 114.42 6,964 -0.64(-0.55%)
Sep 30, 2019 114.44 115.15 114.44 115.06 11,958 +0.85(+0.74%)
Sep 27, 2019 114.68 114.70 113.71 114.21 7,255 -0.22(-0.19%)
Sep 26, 2019 114.19 114.72 113.98 114.43 6,944 +0.61(+0.54%)
Sep 25, 2019 114.24 114.24 113.55 113.82 5,834 +0.81(+0.71%)
Sep 24, 2019 113.64 113.64 112.85 113.01 13,221 -0.22(-0.20%)
Sep 23, 2019 112.73 113.62 112.73 113.24 13,138 +0.23(+0.20%)
Sep 20, 2019 113.73 113.73 113.01 113.01 11,718 -0.34(-0.30%)
Sep 19, 2019 113.51 113.64 113.34 113.35 4,628 -0.08(-0.07%)
Sep 18, 2019 113.42 113.62 112.76 113.44 19,709 -0.05(-0.05%)
Sep 17, 2019 112.94 113.67 112.94 113.49 7,342 +0.36(+0.32%)
Sep 16, 2019 113.40 113.47 112.96 113.13 8,248 -0.91(-0.79%)
Sep 13, 2019 114.58 114.78 114.04 114.04 9,065 -0.75(-0.65%)
Sep 12, 2019 114.93 115.12 114.72 114.79 9,414 +0.51(+0.45%)
Sep 11, 2019 113.83 114.33 113.83 114.28 6,426 +0.79(+0.70%)
Sep 10, 2019 113.73 113.73 113.14 113.49 5,312 -0.57(-0.50%)
Sep 09, 2019 113.98 114.14 113.86 114.05 6,949 +0.16(+0.14%)
Sep 06, 2019 113.66 114.02 113.54 113.90 5,969 +0.51(+0.45%)
Sep 05, 2019 113.93 113.93 113.38 113.38 10,253 +0.30(+0.26%)
Sep 04, 2019 112.44 113.10 112.29 113.09 7,845 +1.36(+1.21%)
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.