US Consumer Goods Ishares ETF (NY: IYK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.67 104.67 103.77 103.95 17,072 -1.61(-1.52%)
May 30, 2019 105.71 105.70 105.19 105.55 6,206 +0.19(+0.18%)
May 29, 2019 105.61 105.61 104.82 105.36 25,098 -0.90(-0.85%)
May 28, 2019 108.05 108.05 106.14 106.27 9,827 -1.65(-1.53%)
May 24, 2019 108.69 108.69 107.88 107.92 5,875 -0.40(-0.37%)
May 23, 2019 108.21 108.44 107.74 108.31 122,607 -0.48(-0.44%)
May 22, 2019 108.49 108.88 108.49 108.79 10,068 -0.04(-0.03%)
May 21, 2019 109.22 109.22 108.83 108.83 3,620 -0.03(-0.02%)
May 20, 2019 109.12 109.31 108.65 108.86 7,927 -0.79(-0.72%)
May 17, 2019 110.05 110.34 109.49 109.65 17,959 -0.50(-0.46%)
May 16, 2019 109.78 110.63 109.68 110.15 9,903 +0.69(+0.63%)
May 15, 2019 108.62 109.65 108.39 109.47 81,651 +0.96(+0.88%)
May 14, 2019 108.29 109.15 108.29 108.51 10,520 +0.70(+0.64%)
May 13, 2019 107.92 107.99 107.43 107.82 17,210 -1.54(-1.41%)
May 10, 2019 108.14 109.57 107.35 109.36 16,740 +0.83(+0.76%)
May 09, 2019 108.25 108.68 107.56 108.53 5,904 -0.31(-0.29%)
May 08, 2019 109.00 109.49 108.83 108.85 31,128 -0.21(-0.19%)
May 07, 2019 109.65 109.83 108.39 109.05 109,667 -1.18(-1.07%)
May 06, 2019 109.51 110.40 109.51 110.23 9,616 -0.62(-0.56%)
May 03, 2019 110.44 110.99 110.44 110.86 7,206 +0.79(+0.72%)
May 02, 2019 109.96 110.17 109.69 110.06 13,319 -0.06(-0.06%)
May 01, 2019 111.56 111.56 110.13 110.13 14,274 -1.30(-1.17%)
Apr 30, 2019 110.49 111.44 110.39 111.43 16,306 +0.90(+0.82%)
Apr 29, 2019 110.26 110.69 110.26 110.52 15,500 +0.24(+0.22%)
Apr 26, 2019 109.37 110.33 109.37 110.28 3,880 +1.41(+1.30%)
Apr 25, 2019 108.98 109.18 108.86 108.87 8,223 -1.40(-1.27%)
Apr 24, 2019 110.07 110.50 110.00 110.27 5,227 +0.18(+0.16%)
Apr 23, 2019 110.06 110.14 109.85 110.09 6,406 +0.21(+0.19%)
Apr 22, 2019 110.14 110.27 109.85 109.88 4,478 -0.43(-0.39%)
Apr 18, 2019 110.72 110.72 109.80 110.32 7,206 +0.11(+0.10%)
Apr 17, 2019 109.89 110.33 109.89 110.21 4,969 +0.57(+0.52%)
Apr 16, 2019 109.78 109.78 109.38 109.64 15,703 +0.03(+0.03%)
Apr 15, 2019 109.31 109.65 109.31 109.61 10,896 +0.25(+0.22%)
Apr 12, 2019 109.10 109.36 109.10 109.36 3,215 +0.55(+0.51%)
Apr 11, 2019 108.85 108.88 108.63 108.81 5,758 +0.14(+0.12%)
Apr 10, 2019 108.23 108.78 108.23 108.67 8,947 +0.51(+0.48%)
Apr 09, 2019 108.21 108.21 108.00 108.16 23,720 -0.33(-0.31%)
Apr 08, 2019 108.08 108.52 107.95 108.49 7,666 +0.41(+0.38%)
Apr 05, 2019 108.03 108.09 107.89 108.09 8,314 +0.21(+0.19%)
Apr 04, 2019 107.62 107.91 107.54 107.88 7,229 +0.48(+0.45%)
Apr 03, 2019 107.72 107.97 107.15 107.40 8,445 -0.33(-0.31%)
Apr 02, 2019 107.96 107.99 107.61 107.74 9,907 -0.36(-0.33%)
Apr 01, 2019 108.18 108.18 107.85 108.10 23,540 +0.35(+0.33%)
Mar 29, 2019 107.61 107.84 107.27 107.75 14,412 +0.42(+0.40%)
Mar 28, 2019 107.40 107.42 107.07 107.32 25,017 +0.79(+0.75%)
Mar 27, 2019 106.79 106.79 105.95 106.53 18,526 -0.17(-0.16%)
Mar 26, 2019 106.33 107.03 106.29 106.70 10,190 +0.92(+0.87%)
Mar 25, 2019 105.12 106.04 105.10 105.78 36,122 +0.34(+0.32%)
Mar 22, 2019 106.19 106.39 105.44 105.44 32,704 -1.17(-1.10%)
Mar 21, 2019 105.56 106.78 105.56 106.61 17,708 +1.48(+1.41%)
Mar 20, 2019 105.27 105.46 104.92 105.13 11,092 -0.65(-0.62%)
Mar 19, 2019 106.00 106.52 105.41 105.78 13,053 -0.12(-0.11%)
Mar 18, 2019 105.37 105.99 105.37 105.90 6,953 +0.20(+0.19%)
Mar 15, 2019 105.72 106.05 105.50 105.70 16,149 +0.41(+0.39%)
Mar 14, 2019 105.39 105.48 105.25 105.29 4,094 -0.33(-0.31%)
Mar 13, 2019 105.08 105.83 105.08 105.62 9,835 +0.67(+0.64%)
Mar 12, 2019 105.14 105.14 104.92 104.94 7,644 -0.20(-0.19%)
Mar 11, 2019 104.52 105.18 104.53 105.14 7,174 +1.41(+1.36%)
Mar 08, 2019 103.64 103.75 103.25 103.73 12,696 -0.22(-0.22%)
Mar 07, 2019 104.17 104.17 103.71 103.96 18,330 -0.25(-0.24%)
Mar 06, 2019 104.37 104.62 104.08 104.21 7,730 -0.27(-0.26%)
Mar 05, 2019 104.64 104.75 104.44 104.48 9,579 -0.25(-0.24%)
Mar 04, 2019 105.28 105.30 103.99 104.73 25,493 -0.27(-0.26%)
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.