US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.24 40.24 39.34 39.74 62,702 -0.56(-1.39%)
Jul 30, 2019 40.29 40.42 40.27 40.30 102,015 +0.02(+0.06%)
Jul 29, 2019 40.12 40.28 40.12 40.27 22,684 +0.15(+0.37%)
Jul 26, 2019 39.92 40.14 39.82 40.13 16,274 +0.35(+0.87%)
Jul 25, 2019 39.72 39.87 39.68 39.78 21,298 -0.13(-0.32%)
Jul 24, 2019 39.96 39.99 39.87 39.91 18,631 -0.11(-0.29%)
Jul 23, 2019 39.95 40.06 39.90 40.02 17,908 +0.41(+1.04%)
Jul 22, 2019 39.88 39.91 39.59 39.61 23,801 -0.18(-0.46%)
Jul 19, 2019 40.06 40.18 39.80 39.80 35,053 -0.16(-0.41%)
Jul 18, 2019 39.78 40.09 39.72 39.96 275,104 +0.24(+0.60%)
Jul 17, 2019 39.80 39.84 39.72 39.72 38,871 -0.16(-0.40%)
Jul 16, 2019 39.72 39.89 39.72 39.88 39,482 +0.00(+0.01%)
Jul 15, 2019 39.86 39.89 39.78 39.88 37,735 +0.06(+0.15%)
Jul 12, 2019 39.57 39.83 39.57 39.81 26,290 +0.28(+0.72%)
Jul 11, 2019 39.52 39.54 39.36 39.53 21,573 +0.05(+0.13%)
Jul 10, 2019 39.40 39.57 39.40 39.48 26,268 +0.22(+0.56%)
Jul 09, 2019 39.38 39.38 39.13 39.26 17,576 -0.25(-0.64%)
Jul 08, 2019 39.47 39.57 39.42 39.51 121,394 -0.01(-0.02%)
Jul 05, 2019 39.56 39.56 39.14 39.52 86,068 -0.18(-0.46%)
Jul 03, 2019 39.40 39.74 39.40 39.70 11,580 +0.47(+1.19%)
Jul 02, 2019 39.10 39.24 38.98 39.24 72,266 +0.18(+0.47%)
Jul 01, 2019 39.12 39.18 38.86 39.05 242,989 +0.24(+0.63%)
Jun 28, 2019 38.96 38.96 38.76 38.81 46,007 +0.07(+0.19%)
Jun 27, 2019 38.65 38.79 38.58 38.74 49,412 +0.16(+0.41%)
Jun 26, 2019 38.69 38.74 38.58 38.58 32,659 -0.36(-0.92%)
Jun 25, 2019 39.17 39.17 38.87 38.94 64,971 -0.18(-0.45%)
Jun 24, 2019 39.13 39.30 39.09 39.11 48,445 +0.05(+0.14%)
Jun 21, 2019 39.14 39.26 38.99 39.06 84,504 -0.15(-0.39%)
Jun 20, 2019 39.13 39.24 38.97 39.21 48,812 +0.36(+0.92%)
Jun 19, 2019 38.69 38.91 38.58 38.86 306,029 +0.08(+0.20%)
Jun 18, 2019 39.05 39.05 38.74 38.78 48,608 -0.04(-0.11%)
Jun 17, 2019 38.90 38.90 38.75 38.82 26,258 -0.28(-0.71%)
Jun 14, 2019 39.02 39.12 39.02 39.10 17,881 +0.05(+0.13%)
Jun 13, 2019 38.99 39.05 38.90 39.05 15,660 +0.20(+0.52%)
Jun 12, 2019 38.97 39.12 38.83 38.84 24,168 -0.11(-0.27%)
Jun 11, 2019 39.03 39.03 38.88 38.95 30,772 +0.11(+0.27%)
Jun 10, 2019 38.98 38.98 38.77 38.84 36,742 +0.02(+0.06%)
Jun 07, 2019 38.72 38.92 38.72 38.82 25,724 +0.35(+0.90%)
Jun 06, 2019 38.31 38.49 38.29 38.47 30,800 +0.25(+0.64%)
Jun 05, 2019 37.99 38.24 37.95 38.23 35,126 +0.40(+1.06%)
Jun 04, 2019 37.44 37.83 37.44 37.83 12,162 +0.63(+1.69%)
Jun 03, 2019 36.87 37.23 36.85 37.20 46,693 +0.46(+1.26%)
May 31, 2019 36.99 36.99 36.67 36.73 48,311 -0.57(-1.52%)
May 30, 2019 37.36 37.35 37.17 37.30 17,561 +0.07(+0.18%)
May 29, 2019 37.32 37.32 37.04 37.23 71,021 -0.32(-0.85%)
May 28, 2019 38.18 38.18 37.51 37.55 27,810 -0.58(-1.53%)
May 24, 2019 38.41 38.41 38.12 38.14 16,626 -0.14(-0.37%)
May 23, 2019 38.24 38.32 38.07 38.28 346,948 -0.17(-0.44%)
May 22, 2019 38.34 38.48 38.34 38.45 28,491 -0.01(-0.03%)
May 21, 2019 38.60 38.60 38.46 38.46 10,245 -0.01(-0.02%)
May 20, 2019 38.56 38.63 38.39 38.47 22,433 -0.28(-0.72%)
May 17, 2019 38.89 38.99 38.69 38.75 50,821 -0.18(-0.46%)
May 16, 2019 38.80 39.10 38.76 38.93 28,024 +0.24(+0.63%)
May 15, 2019 38.39 38.75 38.31 38.69 231,053 +0.34(+0.88%)
May 14, 2019 38.27 38.57 38.27 38.35 29,771 +0.25(+0.64%)
May 13, 2019 38.14 38.16 37.96 38.10 48,700 -0.55(-1.41%)
May 10, 2019 38.22 38.72 37.94 38.65 47,370 +0.29(+0.76%)
May 09, 2019 38.25 38.41 38.01 38.35 16,708 -0.11(-0.29%)
May 08, 2019 38.52 38.69 38.46 38.47 88,084 -0.07(-0.19%)
May 07, 2019 38.75 38.81 38.30 38.54 310,331 -0.42(-1.07%)
May 06, 2019 38.70 39.01 38.70 38.96 27,211 -0.22(-0.56%)
May 03, 2019 39.03 39.22 39.03 39.18 20,391 +0.28(+0.72%)
May 02, 2019 38.86 38.93 38.76 38.90 37,689 -0.02(-0.06%)
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.