US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 100.47 102.40 100.38 102.28 17,645 +1.76(+1.75%)
Jan 30, 2019 99.71 100.66 99.55 100.52 27,260 +1.03(+1.03%)
Jan 29, 2019 99.38 99.55 99.19 99.49 12,185 +0.15(+0.15%)
Jan 28, 2019 98.72 99.34 98.64 99.34 20,957 +0.18(+0.18%)
Jan 25, 2019 99.30 99.88 98.97 99.16 22,928 +0.33(+0.33%)
Jan 24, 2019 99.03 99.03 98.11 98.83 29,294 -0.59(-0.59%)
Jan 23, 2019 99.47 99.95 98.71 99.42 113,330 +0.52(+0.52%)
Jan 22, 2019 99.72 99.72 98.26 98.90 47,735 -1.26(-1.26%)
Jan 18, 2019 99.72 100.47 99.72 100.16 25,836 +1.18(+1.19%)
Jan 17, 2019 97.97 99.16 97.97 98.98 24,875 +0.75(+0.76%)
Jan 16, 2019 98.75 98.75 98.12 98.23 12,979 -0.55(-0.56%)
Jan 15, 2019 98.11 98.85 98.11 98.79 31,565 +0.77(+0.78%)
Jan 14, 2019 98.20 98.49 97.90 98.02 37,114 -0.35(-0.35%)
Jan 11, 2019 97.93 98.50 97.88 98.37 19,461 +0.22(+0.23%)
Jan 10, 2019 97.34 98.25 97.18 98.14 23,764 +0.45(+0.46%)
Jan 09, 2019 97.88 98.28 97.59 97.69 38,115 -0.28(-0.28%)
Jan 08, 2019 97.54 98.11 97.25 97.97 35,329 +1.17(+1.21%)
Jan 07, 2019 96.24 97.41 95.90 96.80 42,818 +0.41(+0.43%)
Jan 04, 2019 94.78 96.39 94.67 96.39 37,245 +2.63(+2.80%)
Jan 03, 2019 94.56 95.08 93.76 93.76 45,026 -1.20(-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.