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 (%)
Mar 29, 2019 38.03 38.11 37.91 38.08 40,779 +0.15(+0.39%)
Mar 28, 2019 37.96 37.96 37.84 37.93 70,787 +0.28(+0.75%)
Mar 27, 2019 37.74 37.74 37.44 37.65 52,420 -0.06(-0.16%)
Mar 26, 2019 37.58 37.83 37.57 37.71 28,834 +0.33(+0.87%)
Mar 25, 2019 37.15 37.48 37.14 37.38 102,210 +0.12(+0.33%)
Mar 22, 2019 37.53 37.60 37.26 37.26 92,538 -0.41(-1.10%)
Mar 21, 2019 37.31 37.74 37.31 37.68 50,105 +0.52(+1.41%)
Mar 20, 2019 37.20 37.27 37.08 37.15 31,387 -0.34(-0.92%)
Mar 19, 2019 37.58 37.76 37.37 37.50 36,823 -0.04(-0.11%)
Mar 18, 2019 37.35 37.57 37.35 37.54 19,613 +0.07(+0.19%)
Mar 15, 2019 37.48 37.59 37.40 37.47 45,554 +0.15(+0.39%)
Mar 14, 2019 37.36 37.39 37.31 37.32 11,548 -0.12(-0.31%)
Mar 13, 2019 37.25 37.51 37.25 37.44 27,744 +0.24(+0.64%)
Mar 12, 2019 37.27 37.27 37.19 37.20 21,564 -0.07(-0.19%)
Mar 11, 2019 37.05 37.29 37.05 37.27 20,238 +0.50(+1.36%)
Mar 08, 2019 36.74 36.78 36.60 36.77 35,815 -0.08(-0.22%)
Mar 07, 2019 36.93 36.93 36.76 36.85 51,709 -0.09(-0.24%)
Mar 06, 2019 37.00 37.09 36.89 36.94 21,806 -0.10(-0.26%)
Mar 05, 2019 37.09 37.13 37.02 37.04 27,021 -0.09(-0.24%)
Mar 04, 2019 37.32 37.33 36.87 37.13 71,913 -0.10(-0.26%)
Mar 01, 2019 37.21 37.23 37.04 37.22 97,392 +0.08(+0.21%)
Feb 28, 2019 37.08 37.24 37.08 37.15 34,700 +0.05(+0.15%)
Feb 27, 2019 37.01 37.10 36.92 37.09 30,455 +0.01(+0.03%)
Feb 26, 2019 37.15 37.27 37.07 37.08 33,870 +0.02(+0.04%)
Feb 25, 2019 37.31 37.31 37.03 37.07 92,620 -0.11(-0.30%)
Feb 22, 2019 37.01 37.20 36.97 37.18 33,302 -0.05(-0.14%)
Feb 21, 2019 37.07 37.32 37.07 37.23 63,880 +0.07(+0.18%)
Feb 20, 2019 37.08 37.30 37.08 37.16 50,823 +0.05(+0.15%)
Feb 19, 2019 37.07 37.21 36.96 37.11 209,740 +0.06(+0.16%)
Feb 15, 2019 37.04 37.13 36.97 37.05 37,386 +0.26(+0.71%)
Feb 14, 2019 36.80 36.93 36.75 36.79 371,513 -0.41(-1.10%)
Feb 13, 2019 37.18 37.23 37.07 37.20 58,065 +0.10(+0.26%)
Feb 12, 2019 36.83 37.15 36.83 37.10 25,532 +0.42(+1.15%)
Feb 11, 2019 36.65 36.70 36.60 36.68 29,962 +0.10(+0.27%)
Feb 08, 2019 36.25 36.58 36.22 36.58 47,439 +0.29(+0.79%)
Feb 07, 2019 36.31 36.39 36.11 36.30 36,547 -0.19(-0.52%)
Feb 06, 2019 36.52 36.53 36.41 36.49 45,268 -0.14(-0.39%)
Feb 05, 2019 36.57 36.68 36.54 36.63 33,022 +0.11(+0.31%)
Feb 04, 2019 36.34 36.52 36.24 36.52 53,804 +0.16(+0.45%)
Feb 01, 2019 36.43 36.46 36.26 36.35 54,665 -0.06(-0.17%)
Jan 31, 2019 35.77 36.45 35.74 36.41 49,563 +0.63(+1.75%)
Jan 30, 2019 35.50 35.84 35.44 35.79 76,572 +0.37(+1.03%)
Jan 29, 2019 35.38 35.44 35.31 35.42 34,228 +0.05(+0.15%)
Jan 28, 2019 35.15 35.37 35.12 35.37 58,866 +0.06(+0.18%)
Jan 25, 2019 35.35 35.56 35.24 35.30 64,404 +0.12(+0.33%)
Jan 24, 2019 35.25 35.25 34.93 35.18 82,284 -0.21(-0.59%)
Jan 23, 2019 35.41 35.58 35.14 35.39 318,333 +0.18(+0.52%)
Jan 22, 2019 35.50 35.50 34.98 35.21 134,084 -0.45(-1.26%)
Jan 18, 2019 35.50 35.77 35.50 35.66 72,573 +0.42(+1.19%)
Jan 17, 2019 34.88 35.30 34.88 35.24 69,871 +0.27(+0.76%)
Jan 16, 2019 35.16 35.16 34.93 34.97 36,459 -0.20(-0.56%)
Jan 15, 2019 34.93 35.19 34.93 35.17 88,665 +0.27(+0.78%)
Jan 14, 2019 34.96 35.06 34.85 34.90 104,251 -0.12(-0.35%)
Jan 11, 2019 34.86 35.07 34.85 35.02 54,665 +0.08(+0.23%)
Jan 10, 2019 34.65 34.98 34.60 34.94 66,751 +0.16(+0.46%)
Jan 09, 2019 34.85 34.99 34.74 34.78 107,063 -0.10(-0.28%)
Jan 08, 2019 34.73 34.93 34.62 34.88 99,237 +0.42(+1.21%)
Jan 07, 2019 34.26 34.68 34.14 34.46 120,273 +0.15(+0.43%)
Jan 04, 2019 33.74 34.32 33.70 34.32 104,618 +0.94(+2.80%)
Jan 03, 2019 33.66 33.85 33.38 33.38 126,475 -0.43(-1.26%)
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.