US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:02 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%)
Jan 02, 2019 93.90 95.21 93.90 94.96 50,066 -0.21(-0.22%)
Dec 31, 2018 95.39 95.39 94.24 95.16 69,681 +0.14(+0.15%)
Dec 28, 2018 95.60 96.16 94.61 95.02 92,722 +0.02(+0.02%)
Dec 27, 2018 93.64 95.00 92.06 95.00 322,331 +0.68(+0.72%)
Dec 26, 2018 91.79 94.32 90.64 94.32 128,736 +2.90(+3.17%)
Dec 24, 2018 93.69 93.69 91.43 91.43 26,843 -2.77(-2.94%)
Dec 21, 2018 95.48 97.34 94.15 94.20 188,799 -0.88(-0.92%)
Dec 20, 2018 96.09 96.34 94.15 95.08 260,889 -1.31(-1.36%)
Dec 19, 2018 98.00 98.63 95.93 96.39 93,621 -1.15(-1.18%)
Dec 18, 2018 99.44 99.44 97.02 97.54 52,122 -0.83(-0.85%)
Dec 17, 2018 99.76 100.32 97.85 98.37 50,459 -2.25(-2.24%)
Dec 14, 2018 101.67 101.67 100.39 100.63 26,896 -1.29(-1.26%)
Dec 13, 2018 101.92 102.40 101.58 101.91 30,922 +0.19(+0.18%)
Dec 12, 2018 102.46 102.55 101.73 101.73 27,187 +0.08(+0.08%)
Dec 11, 2018 102.31 102.48 101.11 101.65 43,035 +0.74(+0.73%)
Dec 10, 2018 101.43 101.44 99.44 100.91 53,994 -0.30(-0.30%)
Dec 07, 2018 103.09 103.09 100.89 101.21 29,034 -1.64(-1.60%)
Dec 06, 2018 102.62 102.86 100.71 102.86 39,845 -0.16(-0.16%)
Dec 04, 2018 105.12 105.38 102.93 103.02 46,814 -2.10(-1.99%)
Dec 03, 2018 105.49 105.49 104.31 105.11 17,943 +0.39(+0.37%)
Nov 30, 2018 104.06 104.81 104.01 104.72 20,368 +0.81(+0.78%)
Nov 29, 2018 103.69 104.29 103.64 103.91 33,375 -0.04(-0.04%)
Nov 28, 2018 102.86 103.96 102.51 103.96 44,920 +1.03(+1.00%)
Nov 27, 2018 102.67 102.93 102.34 102.93 23,375 +0.13(+0.13%)
Nov 26, 2018 102.62 102.94 102.21 102.79 43,879 +0.80(+0.78%)
Nov 23, 2018 101.70 102.35 101.66 101.99 7,652 -0.05(-0.05%)
Nov 21, 2018 102.05 102.05 102.05 0 -0.14(-0.14%)
Nov 20, 2018 103.10 103.25 102.01 102.19 37,365 -1.27(-1.23%)
Nov 19, 2018 104.17 104.23 103.28 103.46 260,181 -0.60(-0.57%)
Nov 16, 2018 103.71 104.69 103.69 104.06 21,831 +0.12(+0.11%)
Nov 15, 2018 103.64 103.99 102.60 103.94 61,711 -0.06(-0.06%)
Nov 14, 2018 104.91 104.91 103.62 104.00 45,587 -0.38(-0.37%)
Nov 13, 2018 104.59 105.02 104.13 104.39 39,336 -0.03(-0.02%)
Nov 12, 2018 104.86 105.37 104.28 104.41 352,052 -0.92(-0.87%)
Nov 09, 2018 105.47 105.62 104.99 105.33 16,655 -0.56(-0.53%)
Nov 08, 2018 105.58 106.06 105.55 105.89 18,643 -0.27(-0.25%)
Nov 07, 2018 106.11 106.15 105.27 106.15 14,375 +0.56(+0.53%)
Nov 06, 2018 105.11 105.64 105.02 105.59 20,397 +0.46(+0.44%)
Nov 05, 2018 104.78 105.27 104.59 105.13 12,905 +0.75(+0.71%)
Nov 02, 2018 104.75 104.90 103.45 104.39 31,172 -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.