US Consumer Goods Ishares ETF (NY: IYK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.86 38.12 37.86 38.03 1,714,245 +0.02(+0.06%)
Sep 28, 2017 37.94 38.03 37.94 38.00 26,504 +0.09(+0.23%)
Sep 27, 2017 38.12 38.12 37.76 37.92 412,866 -0.21(-0.55%)
Sep 26, 2017 38.11 38.19 38.11 38.13 379,457 +0.03(+0.08%)
Sep 25, 2017 38.05 38.17 38.04 38.10 72,746 +0.10(+0.27%)
Sep 22, 2017 38.02 38.12 37.98 38.00 152,236 -0.06(-0.16%)
Sep 21, 2017 38.33 38.33 38.02 38.06 45,637 -0.27(-0.71%)
Sep 20, 2017 38.52 38.53 38.17 38.33 92,918 -0.22(-0.57%)
Sep 19, 2017 38.61 38.61 38.50 38.55 49,711 -0.09(-0.24%)
Sep 18, 2017 38.68 38.69 38.55 38.64 25,650 +0.02(+0.06%)
Sep 15, 2017 38.51 38.62 38.51 38.62 70,544 +0.07(+0.18%)
Sep 14, 2017 38.51 38.55 38.42 38.55 25,780 +0.04(+0.11%)
Sep 13, 2017 38.53 38.59 38.50 38.51 76,725 -0.02(-0.06%)
Sep 12, 2017 38.54 38.55 38.48 38.53 24,442 +0.00(+0.01%)
Sep 11, 2017 38.26 38.54 38.26 38.52 41,818 +0.33(+0.87%)
Sep 08, 2017 38.19 38.23 38.10 38.19 193,038 -0.07(-0.17%)
Sep 07, 2017 38.26 38.28 38.15 38.26 35,269 +0.03(+0.09%)
Sep 06, 2017 38.20 38.27 38.13 38.22 114,164 +0.07(+0.17%)
Sep 05, 2017 38.18 38.19 37.95 38.16 50,064 -0.11(-0.28%)
Sep 01, 2017 38.12 38.26 38.12 38.26 42,015 +0.24(+0.62%)
Aug 31, 2017 37.95 38.07 37.95 38.03 22,421 +0.11(+0.28%)
Aug 30, 2017 37.83 37.94 37.81 37.92 143,990 +0.08(+0.20%)
Aug 29, 2017 37.68 37.86 37.68 37.85 37,112 +0.03(+0.07%)
Aug 28, 2017 37.92 37.95 37.71 37.82 155,395 -0.07(-0.19%)
Aug 25, 2017 37.97 38.04 37.89 37.89 37,897 +0.07(+0.19%)
Aug 24, 2017 38.09 38.09 37.82 37.82 26,540 -0.26(-0.69%)
Aug 23, 2017 38.12 38.13 38.05 38.08 19,399 -0.11(-0.28%)
Aug 22, 2017 38.13 38.21 38.11 38.19 54,471 +0.11(+0.28%)
Aug 21, 2017 38.00 38.11 37.92 38.08 71,046 +0.09(+0.23%)
Aug 18, 2017 38.07 38.12 37.96 37.99 117,234 -0.19(-0.49%)
Aug 17, 2017 38.58 38.65 38.18 38.18 89,963 -0.49(-1.26%)
Aug 16, 2017 38.55 38.69 38.55 38.67 53,032 +0.17(+0.43%)
Aug 15, 2017 38.42 38.53 38.39 38.50 56,003 +0.06(+0.15%)
Aug 14, 2017 38.26 38.50 38.26 38.44 157,200 +0.30(+0.78%)
Aug 11, 2017 38.10 38.29 38.09 38.14 52,854 +0.07(+0.18%)
Aug 10, 2017 38.28 38.29 38.07 38.07 108,937 -0.32(-0.84%)
Aug 09, 2017 38.32 38.41 38.27 38.40 115,674 +0.00(+0.01%)
Aug 08, 2017 38.48 38.57 38.38 38.39 43,858 -0.09(-0.22%)
Aug 07, 2017 38.28 38.48 38.28 38.48 76,709 +0.22(+0.57%)
Aug 04, 2017 38.31 38.31 38.20 38.26 190,257 -0.03(-0.08%)
Aug 03, 2017 38.18 38.44 38.18 38.29 233,671 +0.10(+0.26%)
Aug 02, 2017 38.19 38.20 38.06 38.19 495,058 -0.03(-0.08%)
Aug 01, 2017 38.34 38.41 38.21 38.22 2,838,372 -0.12(-0.32%)
Jul 31, 2017 38.47 38.47 38.27 38.35 220,636 -0.11(-0.29%)
Jul 28, 2017 38.71 38.77 38.04 38.46 154,086 -0.36(-0.92%)
Jul 27, 2017 38.71 38.81 38.58 38.81 149,354 +0.20(+0.53%)
Jul 26, 2017 38.61 38.66 38.52 38.61 82,648 -0.03(-0.09%)
Jul 25, 2017 38.57 38.64 38.53 38.64 79,518 +0.17(+0.43%)
Jul 24, 2017 38.54 38.55 38.47 38.48 15,904 -0.17(-0.44%)
Jul 21, 2017 38.44 38.65 38.44 38.65 66,871 +0.08(+0.20%)
Jul 20, 2017 38.58 38.67 38.55 38.57 340,231 -0.02(-0.05%)
Jul 19, 2017 38.39 38.59 38.39 38.59 212,158 +0.21(+0.54%)
Jul 18, 2017 38.33 38.40 38.28 38.38 360,155 +0.03(+0.07%)
Jul 17, 2017 38.33 38.40 38.30 38.35 1,541,244 +0.03(+0.09%)
Jul 14, 2017 38.17 38.37 38.17 38.32 80,875 +0.25(+0.65%)
Jul 13, 2017 38.13 38.30 38.05 38.07 101,641 -0.06(-0.17%)
Jul 12, 2017 38.08 38.20 38.08 38.13 45,256 +0.24(+0.62%)
Jul 11, 2017 37.95 37.96 37.76 37.90 67,694 -0.10(-0.27%)
Jul 10, 2017 38.04 38.15 37.96 38.00 85,034 -0.05(-0.14%)
Jul 07, 2017 37.94 38.12 37.93 38.06 149,329 +0.18(+0.47%)
Jul 06, 2017 38.08 38.08 37.86 37.88 102,534 -0.32(-0.85%)
Jul 05, 2017 38.30 38.30 38.15 38.20 226,165 -0.10(-0.27%)
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.