US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.25 101.25 99.95 100.28 72,802 -0.99(-0.98%)
May 30, 2018 100.53 101.44 100.33 101.27 132,484 +1.06(+1.06%)
May 29, 2018 100.18 100.59 99.82 100.21 30,734 -0.49(-0.49%)
May 25, 2018 100.70 100.70 100.70 0 +0.18(+0.18%)
May 24, 2018 100.39 100.61 100.04 100.52 41,984 -0.02(-0.02%)
May 23, 2018 99.95 100.59 99.95 100.53 28,631 +0.44(+0.44%)
May 22, 2018 100.70 100.92 100.00 100.10 13,717 -0.31(-0.31%)
May 21, 2018 100.39 100.74 100.36 100.41 115,920 +0.45(+0.45%)
May 18, 2018 100.14 100.14 99.53 99.96 191,835 -0.33(-0.33%)
May 17, 2018 99.89 100.36 99.89 100.30 11,308 +0.52(+0.52%)
May 16, 2018 99.12 99.96 99.12 99.78 11,088 +0.80(+0.80%)
May 15, 2018 98.91 99.24 98.54 98.98 24,089 -0.48(-0.48%)
May 14, 2018 99.95 99.95 99.33 99.46 21,964 -0.23(-0.23%)
May 11, 2018 100.03 100.30 99.50 99.69 65,189 -0.19(-0.19%)
May 10, 2018 99.46 100.12 99.39 99.89 24,145 +0.81(+0.81%)
May 09, 2018 98.85 99.30 98.59 99.08 34,665 +0.39(+0.39%)
May 08, 2018 99.04 99.04 98.35 98.69 60,038 -0.52(-0.52%)
May 07, 2018 99.51 99.55 98.99 99.21 350,432 -0.04(-0.04%)
May 04, 2018 97.68 99.58 97.64 99.25 21,720 +1.42(+1.45%)
May 03, 2018 97.91 98.10 97.29 97.84 59,182 -0.23(-0.23%)
May 02, 2018 99.21 99.28 97.91 98.06 28,379 -1.25(-1.26%)
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.