US Consumer Goods Ishares ETF (NY: IYK )

67.64 +0.10 (+0.15%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.72 116.23 114.91 115.31 7,061 -0.52(-0.45%)
Oct 30, 2019 115.40 115.94 115.11 115.83 11,437 +0.53(+0.46%)
Oct 29, 2019 115.62 115.70 115.25 115.30 13,240 -0.02(-0.02%)
Oct 28, 2019 115.94 115.94 115.21 115.32 4,746 -0.35(-0.30%)
Oct 25, 2019 115.49 115.91 115.41 115.67 12,315 -0.13(-0.11%)
Oct 24, 2019 115.96 115.96 115.57 115.80 5,567 +0.30(+0.26%)
Oct 23, 2019 115.06 115.50 115.06 115.50 4,798 +0.30(+0.26%)
Oct 22, 2019 115.83 115.83 115.17 115.20 5,210 +0.07(+0.06%)
Oct 21, 2019 114.98 115.19 114.89 115.12 5,643 +0.26(+0.22%)
Oct 18, 2019 114.30 115.08 114.30 114.87 5,937 +0.35(+0.31%)
Oct 17, 2019 114.56 114.84 114.31 114.52 6,332 +0.52(+0.46%)
Oct 16, 2019 113.69 114.00 113.69 113.99 4,925 +0.24(+0.21%)
Oct 15, 2019 114.06 114.06 113.60 113.75 16,688 -0.10(-0.09%)
Oct 14, 2019 113.75 113.88 113.75 113.85 3,363 -0.16(-0.14%)
Oct 11, 2019 113.80 114.72 113.80 114.02 26,829 +0.51(+0.45%)
Oct 10, 2019 113.04 113.68 112.91 113.51 11,044 +0.38(+0.34%)
Oct 09, 2019 112.92 113.36 112.74 113.12 5,203 +0.78(+0.69%)
Oct 08, 2019 112.76 113.29 112.30 112.35 18,479 -1.48(-1.30%)
Oct 07, 2019 114.11 114.50 113.61 113.83 9,386 -0.70(-0.61%)
Oct 04, 2019 113.61 114.53 113.37 114.53 6,817 +1.67(+1.48%)
Oct 03, 2019 112.32 113.06 111.42 112.86 13,777 +0.77(+0.69%)
Oct 02, 2019 113.68 113.86 111.58 112.09 10,481 -2.31(-2.02%)
Oct 01, 2019 115.52 115.52 114.18 114.40 6,965 -0.64(-0.55%)
Sep 30, 2019 114.42 115.12 114.42 115.03 11,961 +0.85(+0.74%)
Sep 27, 2019 114.65 114.68 113.69 114.19 7,257 -0.22(-0.19%)
Sep 26, 2019 114.16 114.70 113.96 114.41 6,946 +0.61(+0.54%)
Sep 25, 2019 114.22 114.22 113.52 113.79 5,835 +0.81(+0.71%)
Sep 24, 2019 113.61 113.61 112.82 112.99 13,224 -0.22(-0.20%)
Sep 23, 2019 112.71 113.59 112.71 113.21 13,140 +0.23(+0.20%)
Sep 20, 2019 113.70 113.70 112.98 112.98 11,721 -0.34(-0.30%)
Sep 19, 2019 113.49 113.61 113.32 113.33 4,629 -0.08(-0.07%)
Sep 18, 2019 113.40 113.59 112.74 113.41 19,713 -0.05(-0.05%)
Sep 17, 2019 112.92 113.65 112.92 113.47 7,344 +0.36(+0.32%)
Sep 16, 2019 113.38 113.45 112.94 113.11 8,250 -0.90(-0.79%)
Sep 13, 2019 114.55 114.75 114.01 114.01 9,067 -0.75(-0.65%)
Sep 12, 2019 114.91 115.10 114.69 114.76 9,416 +0.51(+0.45%)
Sep 11, 2019 113.80 114.31 113.80 114.25 6,427 +0.79(+0.69%)
Sep 10, 2019 113.70 113.70 113.12 113.46 5,313 -0.57(-0.50%)
Sep 09, 2019 113.96 114.11 113.84 114.03 6,950 +0.16(+0.14%)
Sep 06, 2019 113.63 113.99 113.51 113.87 5,971 +0.51(+0.45%)
Sep 05, 2019 113.90 113.90 113.36 113.36 10,255 +0.30(+0.26%)
Sep 04, 2019 112.42 113.08 112.27 113.06 7,847 +1.36(+1.21%)
Sep 03, 2019 110.87 111.71 110.87 111.70 12,014 +0.16(+0.14%)
Aug 30, 2019 112.08 112.17 111.29 111.55 11,168 +0.02(+0.02%)
Aug 29, 2019 111.66 112.23 110.95 111.53 10,035 +0.42(+0.38%)
Aug 28, 2019 109.95 111.15 109.95 111.11 6,758 +1.00(+0.91%)
Aug 27, 2019 111.25 111.61 109.93 110.10 12,748 -0.36(-0.33%)
Aug 26, 2019 110.30 110.87 110.27 110.47 8,574 +1.16(+1.06%)
Aug 23, 2019 111.38 112.02 109.03 109.31 12,274 -2.68(-2.39%)
Aug 22, 2019 111.65 112.25 111.23 111.99 14,982 +0.47(+0.42%)
Aug 21, 2019 111.49 111.56 111.24 111.52 19,536 +0.67(+0.60%)
Aug 20, 2019 111.55 111.55 110.85 110.85 10,639 -1.03(-0.92%)
Aug 19, 2019 111.61 112.08 111.51 111.88 10,490 +1.12(+1.01%)
Aug 16, 2019 109.60 110.76 109.60 110.76 17,581 +1.54(+1.41%)
Aug 15, 2019 109.30 109.52 108.81 109.22 45,777 +0.23(+0.21%)
Aug 14, 2019 110.12 110.32 108.72 108.99 13,306 -2.12(-1.91%)
Aug 13, 2019 110.94 111.70 110.34 111.11 9,344 +1.22(+1.11%)
Aug 12, 2019 110.36 110.36 109.58 109.89 8,402 -1.06(-0.96%)
Aug 09, 2019 111.84 112.17 110.25 110.95 14,153 -0.96(-0.85%)
Aug 08, 2019 110.29 112.05 110.28 111.90 14,797 +1.62(+1.47%)
Aug 07, 2019 108.78 110.51 107.81 110.28 21,226 +1.01(+0.93%)
Aug 06, 2019 108.92 109.44 108.50 109.27 6,996 +1.31(+1.22%)
Aug 05, 2019 110.09 110.09 107.81 107.96 17,129 -2.97(-2.67%)
Aug 02, 2019 110.98 111.41 110.59 110.93 20,124 -0.37(-0.33%)
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.