US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.42 38.46 38.38 38.45 196,560 +0.09(+0.24%)
May 30, 2017 38.29 38.37 38.23 38.35 72,151 +0.05(+0.13%)
May 26, 2017 38.17 38.31 38.17 38.30 27,845 +0.11(+0.29%)
May 25, 2017 38.03 38.24 38.03 38.19 77,230 +0.25(+0.66%)
May 24, 2017 37.76 37.98 37.74 37.94 37,224 +0.24(+0.62%)
May 23, 2017 37.76 37.86 37.70 37.71 41,555 +0.02(+0.05%)
May 22, 2017 37.47 37.72 37.47 37.69 54,517 +0.27(+0.73%)
May 19, 2017 37.18 37.49 37.17 37.42 44,973 +0.23(+0.63%)
May 18, 2017 37.14 37.26 37.10 37.18 59,252 -0.04(-0.10%)
May 17, 2017 37.33 37.48 37.21 37.22 91,232 -0.24(-0.63%)
May 16, 2017 37.57 37.58 37.42 37.46 39,019 -0.03(-0.09%)
May 15, 2017 37.39 37.53 37.39 37.49 111,351 +0.15(+0.40%)
May 12, 2017 37.42 37.42 37.34 37.34 31,992 -0.09(-0.25%)
May 11, 2017 37.42 37.44 37.27 37.43 69,694 -0.05(-0.14%)
May 10, 2017 37.42 37.49 37.42 37.49 27,833 +0.12(+0.33%)
May 09, 2017 37.42 37.43 37.32 37.37 344,932 -0.04(-0.12%)
May 08, 2017 37.36 37.42 37.33 37.41 49,505 +0.09(+0.25%)
May 05, 2017 37.19 37.31 37.17 37.31 35,846 +0.20(+0.55%)
May 04, 2017 37.03 37.22 36.99 37.11 211,278 +0.15(+0.40%)
May 03, 2017 37.04 37.07 36.88 36.96 601,671 -0.03(-0.08%)
May 02, 2017 37.19 37.24 36.97 36.99 463,613 -0.21(-0.57%)
May 01, 2017 37.36 37.43 37.20 37.20 3,221,765 -0.20(-0.53%)
Apr 28, 2017 37.43 37.43 37.28 37.40 94,386 -0.07(-0.18%)
Apr 27, 2017 37.52 37.55 37.39 37.47 53,845 -0.01(-0.03%)
Apr 26, 2017 37.70 37.70 37.48 37.48 39,369 -0.26(-0.70%)
Apr 25, 2017 37.65 37.80 37.65 37.74 83,919 +0.11(+0.28%)
Apr 24, 2017 37.50 37.68 37.50 37.64 40,438 +0.36(+0.95%)
Apr 21, 2017 37.39 37.39 37.25 37.28 31,413 -0.18(-0.48%)
Apr 20, 2017 37.41 37.46 37.33 37.46 86,805 +0.05(+0.13%)
Apr 19, 2017 37.58 37.58 37.38 37.41 73,834 -0.10(-0.28%)
Apr 18, 2017 37.33 37.58 37.33 37.51 52,700 +0.14(+0.37%)
Apr 17, 2017 37.17 37.37 37.17 37.37 35,028 +0.27(+0.72%)
Apr 13, 2017 37.26 37.27 37.11 37.11 39,229 -0.22(-0.58%)
Apr 12, 2017 37.35 37.35 37.26 37.32 553,401 +0.08(+0.22%)
Apr 11, 2017 37.18 37.24 37.11 37.24 410,636 +0.05(+0.14%)
Apr 10, 2017 37.14 37.26 37.10 37.19 192,416 +0.09(+0.24%)
Apr 07, 2017 37.15 37.21 37.09 37.10 57,292 +0.00(+0.00%)
Apr 06, 2017 37.09 37.18 37.07 37.10 85,176 +0.02(+0.04%)
Apr 05, 2017 37.22 37.37 37.07 37.09 97,603 -0.07(-0.18%)
Apr 04, 2017 37.38 37.38 37.04 37.15 633,049 -0.05(-0.14%)
Apr 03, 2017 37.36 37.36 37.08 37.21 3,135,318 -0.11(-0.29%)
Mar 31, 2017 37.38 37.42 37.31 37.31 63,660 -0.08(-0.22%)
Mar 30, 2017 37.52 37.52 37.38 37.40 21,137 -0.17(-0.44%)
Mar 29, 2017 37.48 37.59 37.48 37.56 122,245 +0.06(+0.16%)
Mar 28, 2017 37.25 37.57 37.25 37.50 301,938 +0.19(+0.52%)
Mar 27, 2017 37.15 37.33 37.15 37.31 60,401 +0.00(+0.00%)
Mar 24, 2017 37.32 37.39 37.20 37.31 48,706 -0.12(-0.32%)
Mar 23, 2017 37.39 37.61 37.39 37.43 37,037 -0.02(-0.06%)
Mar 22, 2017 37.50 37.54 37.37 37.45 198,470 -0.13(-0.34%)
Mar 21, 2017 37.86 37.86 37.57 37.58 184,775 -0.24(-0.63%)
Mar 20, 2017 37.78 37.85 37.76 37.82 15,498 +0.01(+0.04%)
Mar 17, 2017 37.97 37.98 37.81 37.81 23,139 -0.06(-0.16%)
Mar 16, 2017 37.91 37.91 37.80 37.86 54,738 +0.01(+0.03%)
Mar 15, 2017 37.58 37.94 37.58 37.85 116,964 +0.35(+0.95%)
Mar 14, 2017 37.49 37.55 37.48 37.50 32,756 -0.05(-0.13%)
Mar 13, 2017 37.44 37.57 37.44 37.55 20,028 +0.05(+0.14%)
Mar 10, 2017 37.42 37.52 37.39 37.49 35,277 +0.22(+0.58%)
Mar 09, 2017 37.25 37.33 37.20 37.28 24,946 +0.04(+0.10%)
Mar 08, 2017 37.20 37.31 37.18 37.24 47,948 -0.03(-0.08%)
Mar 07, 2017 37.26 37.32 37.24 37.27 17,956 -0.08(-0.23%)
Mar 06, 2017 37.34 37.38 37.26 37.35 453,680 -0.12(-0.32%)
Mar 03, 2017 37.49 37.49 37.35 37.47 96,420 -0.03(-0.08%)
Mar 02, 2017 37.55 37.60 37.50 37.50 42,663 -0.03(-0.07%)
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.