US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 100.44 102.38 100.36 102.26 17,648 +1.76(+1.75%)
Jan 30, 2019 99.69 100.64 99.53 100.50 27,266 +1.03(+1.03%)
Jan 29, 2019 99.35 99.53 99.17 99.47 12,188 +0.15(+0.15%)
Jan 28, 2019 98.70 99.32 98.62 99.32 20,961 +0.18(+0.18%)
Jan 25, 2019 99.27 99.86 98.95 99.14 22,933 +0.33(+0.33%)
Jan 24, 2019 99.01 99.01 98.09 98.81 29,300 -0.59(-0.59%)
Jan 23, 2019 99.44 99.93 98.69 99.40 113,354 +0.52(+0.52%)
Jan 22, 2019 99.69 99.69 98.24 98.88 47,745 -1.26(-1.26%)
Jan 18, 2019 99.70 100.45 99.70 100.14 25,842 +1.18(+1.19%)
Jan 17, 2019 97.95 99.14 97.95 98.96 24,880 +0.75(+0.76%)
Jan 16, 2019 98.73 98.73 98.09 98.21 12,982 -0.55(-0.56%)
Jan 15, 2019 98.09 98.83 98.09 98.76 31,572 +0.77(+0.78%)
Jan 14, 2019 98.17 98.47 97.88 98.00 37,122 -0.35(-0.35%)
Jan 11, 2019 97.91 98.48 97.86 98.34 19,465 +0.22(+0.23%)
Jan 10, 2019 97.32 98.23 97.16 98.12 23,769 +0.45(+0.46%)
Jan 09, 2019 97.86 98.26 97.57 97.67 38,123 -0.28(-0.28%)
Jan 08, 2019 97.52 98.09 97.23 97.95 35,337 +1.17(+1.21%)
Jan 07, 2019 96.22 97.39 95.88 96.78 42,828 +0.41(+0.43%)
Jan 04, 2019 94.76 96.37 94.65 96.37 37,253 +2.63(+2.80%)
Jan 03, 2019 94.54 95.06 93.74 93.74 45,036 -1.20(-1.26%)
Jan 02, 2019 93.88 95.19 93.88 94.94 50,077 -0.21(-0.22%)
Dec 31, 2018 95.37 95.37 94.22 95.14 69,696 +0.14(+0.15%)
Dec 28, 2018 95.58 96.14 94.59 95.00 92,742 +0.02(+0.02%)
Dec 27, 2018 93.62 94.98 92.04 94.98 322,399 +0.68(+0.72%)
Dec 26, 2018 91.77 94.30 90.62 94.30 128,763 +2.90(+3.17%)
Dec 24, 2018 93.67 93.67 91.41 91.41 26,849 -2.77(-2.94%)
Dec 21, 2018 95.46 97.32 94.13 94.18 188,840 -0.88(-0.92%)
Dec 20, 2018 96.07 96.32 94.13 95.05 260,945 -1.31(-1.36%)
Dec 19, 2018 97.98 98.61 95.91 96.37 93,641 -1.15(-1.18%)
Dec 18, 2018 99.42 99.42 96.99 97.52 52,133 -0.83(-0.85%)
Dec 17, 2018 99.74 100.30 97.83 98.35 50,470 -2.25(-2.24%)
Dec 14, 2018 101.65 101.65 100.36 100.60 26,901 -1.29(-1.27%)
Dec 13, 2018 101.90 102.38 101.55 101.89 30,929 +0.19(+0.18%)
Dec 12, 2018 102.43 102.53 101.71 101.71 27,193 +0.08(+0.08%)
Dec 11, 2018 102.29 102.46 101.08 101.63 43,045 +0.74(+0.73%)
Dec 10, 2018 101.40 101.42 99.42 100.89 54,006 -0.30(-0.30%)
Dec 07, 2018 103.06 103.06 100.87 101.19 29,040 -1.64(-1.60%)
Dec 06, 2018 102.60 102.83 100.68 102.83 39,854 -0.16(-0.16%)
Dec 04, 2018 105.10 105.36 102.91 102.99 46,824 -2.10(-2.00%)
Dec 03, 2018 105.46 105.46 104.29 105.09 17,947 +0.39(+0.37%)
Nov 30, 2018 104.04 104.79 103.99 104.70 20,373 +0.81(+0.78%)
Nov 29, 2018 103.67 104.27 103.62 103.89 33,382 -0.05(-0.04%)
Nov 28, 2018 102.83 103.94 102.49 103.94 44,930 +1.03(+1.00%)
Nov 27, 2018 102.65 102.91 102.32 102.91 23,380 +0.13(+0.13%)
Nov 26, 2018 102.60 102.91 102.19 102.77 43,889 +0.80(+0.78%)
Nov 23, 2018 101.68 102.33 101.64 101.97 7,654 -0.05(-0.05%)
Nov 21, 2018 102.03 102.03 102.03 0 -0.14(-0.14%)
Nov 20, 2018 103.07 103.22 101.99 102.17 37,373 -1.27(-1.23%)
Nov 19, 2018 104.15 104.21 103.26 103.44 260,237 -0.60(-0.57%)
Nov 16, 2018 103.69 104.66 103.67 104.03 21,836 +0.12(+0.11%)
Nov 15, 2018 103.62 103.97 102.58 103.92 61,724 -0.06(-0.06%)
Nov 14, 2018 104.89 104.89 103.60 103.98 45,596 -0.38(-0.37%)
Nov 13, 2018 104.57 105.00 104.11 104.36 39,345 -0.03(-0.03%)
Nov 12, 2018 104.83 105.35 104.26 104.39 352,127 -0.92(-0.87%)
Nov 09, 2018 105.45 105.60 104.97 105.30 16,658 -0.56(-0.53%)
Nov 08, 2018 105.56 106.03 105.52 105.86 18,647 -0.27(-0.25%)
Nov 07, 2018 106.09 106.13 105.25 106.13 14,378 +0.56(+0.53%)
Nov 06, 2018 105.09 105.61 104.99 105.57 20,401 +0.46(+0.44%)
Nov 05, 2018 104.75 105.25 104.57 105.11 12,908 +0.75(+0.72%)
Nov 02, 2018 104.73 104.88 103.43 104.36 31,179 -0.28(-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.