US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 37.59 37.59 37.59 0 +0.42(+1.12%)
Mar 28, 2018 36.94 37.32 36.94 37.18 89,736 +0.24(+0.64%)
Mar 27, 2018 37.14 37.38 36.76 36.94 114,895 -0.13(-0.36%)
Mar 26, 2018 36.89 37.07 36.67 37.07 42,790 +0.58(+1.59%)
Mar 23, 2018 37.12 37.26 36.47 36.49 131,245 -0.53(-1.43%)
Mar 22, 2018 37.35 37.53 36.99 37.02 69,568 -0.68(-1.79%)
Mar 21, 2018 37.85 37.99 37.57 37.70 61,283 -0.27(-0.72%)
Mar 20, 2018 38.12 38.24 37.92 37.97 34,862 -0.14(-0.37%)
Mar 19, 2018 38.36 38.40 37.91 38.11 265,838 -0.33(-0.87%)
Mar 16, 2018 38.50 38.59 38.44 38.44 39,171 +0.00(+0.00%)
Mar 15, 2018 38.66 38.70 38.40 38.44 226,378 -0.22(-0.57%)
Mar 14, 2018 39.03 39.07 38.64 38.66 45,150 -0.38(-0.97%)
Mar 13, 2018 39.22 39.32 39.04 39.04 41,420 -0.09(-0.24%)
Mar 12, 2018 39.15 39.32 39.03 39.14 23,132 +0.06(+0.15%)
Mar 09, 2018 38.85 39.08 38.85 39.08 30,258 +0.23(+0.60%)
Mar 08, 2018 38.53 38.85 38.53 38.85 46,857 +0.40(+1.05%)
Mar 07, 2018 38.47 38.24 38.44 26,016 -0.23(-0.60%)
Mar 06, 2018 38.61 38.68 38.37 38.68 54,291 +0.13(+0.33%)
Mar 05, 2018 38.06 38.56 38.06 38.55 147,680 +0.30(+0.78%)
Mar 02, 2018 37.65 38.28 37.65 38.25 280,023 +0.38(+0.99%)
Mar 01, 2018 38.16 38.34 37.62 37.87 132,922 -0.26(-0.67%)
Feb 28, 2018 38.74 38.74 38.13 38.13 50,378 -0.55(-1.43%)
Feb 27, 2018 39.22 39.26 38.68 38.68 31,215 -0.53(-1.36%)
Feb 26, 2018 39.01 39.24 38.90 39.21 239,891 +0.35(+0.90%)
Feb 23, 2018 38.56 38.86 38.56 38.86 18,852 +0.37(+0.96%)
Feb 22, 2018 38.43 38.50 39,757 +0.07(+0.18%)
Feb 21, 2018 38.76 39.01 38.43 38.43 40,948 -0.31(-0.79%)
Feb 20, 2018 39.00 39.00 38.68 38.73 40,087 -0.50(-1.28%)
Feb 16, 2018 39.23 39.23 39.23 0 -0.03(-0.07%)
Feb 15, 2018 38.95 39.26 38.75 39.26 434,915 +0.49(+1.26%)
Feb 14, 2018 38.38 38.81 38.26 38.77 68,960 +0.16(+0.41%)
Feb 13, 2018 38.43 38.66 38.38 38.62 44,836 +0.03(+0.07%)
Feb 12, 2018 38.32 38.77 38.26 38.59 123,169 +0.52(+1.38%)
Feb 09, 2018 38.15 38.30 37.22 38.07 189,025 +0.16(+0.42%)
Feb 08, 2018 38.99 38.99 37.91 37.91 109,913 -1.08(-2.76%)
Feb 07, 2018 38.94 39.56 38.94 38.98 87,943 -0.01(-0.02%)
Feb 06, 2018 37.82 39.04 37.57 38.99 241,396 +0.03(+0.09%)
Feb 05, 2018 39.62 39.75 38.54 38.96 97,657 -0.81(-2.03%)
Feb 02, 2018 40.50 40.50 39.77 39.77 83,003 -0.75(-1.86%)
Feb 01, 2018 40.53 40.70 40.46 40.52 210,051 -0.23(-0.57%)
Jan 31, 2018 40.90 40.91 40.58 40.76 282,484 +0.06(+0.16%)
Jan 30, 2018 40.66 40.84 40.66 40.69 49,608 -0.15(-0.36%)
Jan 29, 2018 41.15 41.15 40.84 40.84 65,811 -0.30(-0.73%)
Jan 26, 2018 40.91 41.14 40.91 41.14 49,595 +0.22(+0.55%)
Jan 25, 2018 41.25 41.25 40.80 40.91 75,060 -0.32(-0.77%)
Jan 24, 2018 41.26 41.32 41.17 41.23 48,911 +0.03(+0.08%)
Jan 23, 2018 41.17 41.21 41.09 41.20 30,226 -0.01(-0.02%)
Jan 22, 2018 41.00 41.21 41.00 41.20 19,976 +0.15(+0.38%)
Jan 19, 2018 40.64 41.05 40.64 41.05 64,544 +0.53(+1.32%)
Jan 18, 2018 40.65 40.65 40.47 40.52 69,984 -0.15(-0.38%)
Jan 17, 2018 40.36 40.82 40.36 40.67 54,256 +0.40(+0.98%)
Jan 16, 2018 40.47 40.61 40.24 40.27 94,707 -0.05(-0.13%)
Jan 12, 2018 40.32 40.32 40.32 0 +0.03(+0.08%)
Jan 11, 2018 40.31 40.33 40.24 40.29 84,296 +0.08(+0.19%)
Jan 10, 2018 40.34 40.34 40.09 40.22 149,322 -0.22(-0.54%)
Jan 09, 2018 40.51 40.57 40.43 40.43 33,417 -0.05(-0.13%)
Jan 08, 2018 40.29 40.53 40.29 40.49 77,788 +0.18(+0.44%)
Jan 05, 2018 40.22 40.32 40.17 40.31 85,161 +0.15(+0.37%)
Jan 04, 2018 40.01 40.26 40.01 40.16 59,164 +0.20(+0.50%)
Jan 03, 2018 39.98 40.05 39.92 39.96 31,852 +0.02(+0.05%)
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.