US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.75 116.26 114.93 115.34 7,060 -0.52(-0.45%)
Oct 30, 2019 115.42 115.96 115.13 115.86 11,435 +0.53(+0.46%)
Oct 29, 2019 115.65 115.72 115.28 115.32 13,237 -0.02(-0.02%)
Oct 28, 2019 115.97 115.97 115.23 115.34 4,745 -0.35(-0.30%)
Oct 25, 2019 115.51 115.93 115.43 115.69 12,312 -0.13(-0.11%)
Oct 24, 2019 115.99 115.99 115.60 115.82 5,566 +0.30(+0.26%)
Oct 23, 2019 115.09 115.52 115.09 115.52 4,797 +0.30(+0.26%)
Oct 22, 2019 115.85 115.85 115.19 115.22 5,209 +0.07(+0.06%)
Oct 21, 2019 115.00 115.21 114.91 115.15 5,641 +0.26(+0.22%)
Oct 18, 2019 114.32 115.10 114.32 114.89 5,936 +0.35(+0.31%)
Oct 17, 2019 114.59 114.87 114.34 114.54 6,331 +0.52(+0.46%)
Oct 16, 2019 113.71 114.02 113.71 114.02 4,923 +0.24(+0.21%)
Oct 15, 2019 114.08 114.08 113.62 113.78 16,684 -0.10(-0.09%)
Oct 14, 2019 113.78 113.90 113.78 113.88 3,362 -0.16(-0.14%)
Oct 11, 2019 113.82 114.74 113.82 114.04 26,824 +0.51(+0.45%)
Oct 10, 2019 113.07 113.70 112.93 113.53 11,041 +0.38(+0.34%)
Oct 09, 2019 112.94 113.39 112.77 113.15 5,202 +0.78(+0.69%)
Oct 08, 2019 112.79 113.31 112.32 112.37 18,475 -1.48(-1.30%)
Oct 07, 2019 114.14 114.52 113.64 113.85 9,384 -0.70(-0.61%)
Oct 04, 2019 113.64 114.56 113.39 114.56 6,815 +1.67(+1.48%)
Oct 03, 2019 112.35 113.08 111.44 112.89 13,774 +0.77(+0.69%)
Oct 02, 2019 113.70 113.89 111.60 112.11 10,479 -2.31(-2.02%)
Oct 01, 2019 115.54 115.54 114.20 114.42 6,964 -0.64(-0.55%)
Sep 30, 2019 114.44 115.15 114.44 115.06 11,958 +0.85(+0.74%)
Sep 27, 2019 114.68 114.70 113.71 114.21 7,255 -0.22(-0.19%)
Sep 26, 2019 114.19 114.72 113.98 114.43 6,944 +0.61(+0.54%)
Sep 25, 2019 114.24 114.24 113.55 113.82 5,834 +0.81(+0.71%)
Sep 24, 2019 113.64 113.64 112.85 113.01 13,221 -0.22(-0.20%)
Sep 23, 2019 112.73 113.62 112.73 113.24 13,138 +0.23(+0.20%)
Sep 20, 2019 113.73 113.73 113.01 113.01 11,718 -0.34(-0.30%)
Sep 19, 2019 113.51 113.64 113.34 113.35 4,628 -0.08(-0.07%)
Sep 18, 2019 113.42 113.62 112.76 113.44 19,709 -0.05(-0.05%)
Sep 17, 2019 112.94 113.67 112.94 113.49 7,342 +0.36(+0.32%)
Sep 16, 2019 113.40 113.47 112.96 113.13 8,248 -0.91(-0.79%)
Sep 13, 2019 114.58 114.78 114.04 114.04 9,065 -0.75(-0.65%)
Sep 12, 2019 114.93 115.12 114.72 114.79 9,414 +0.51(+0.45%)
Sep 11, 2019 113.83 114.33 113.83 114.28 6,426 +0.79(+0.70%)
Sep 10, 2019 113.73 113.73 113.14 113.49 5,312 -0.57(-0.50%)
Sep 09, 2019 113.98 114.14 113.86 114.05 6,949 +0.16(+0.14%)
Sep 06, 2019 113.66 114.02 113.54 113.90 5,969 +0.51(+0.45%)
Sep 05, 2019 113.93 113.93 113.38 113.38 10,253 +0.30(+0.26%)
Sep 04, 2019 112.44 113.10 112.29 113.09 7,845 +1.36(+1.21%)
Sep 03, 2019 110.90 111.74 110.90 111.73 12,011 +0.16(+0.14%)
Aug 30, 2019 112.10 112.20 111.31 111.57 11,165 +0.02(+0.02%)
Aug 29, 2019 111.68 112.25 110.98 111.56 10,033 +0.42(+0.38%)
Aug 28, 2019 109.97 111.18 109.97 111.13 6,757 +1.00(+0.91%)
Aug 27, 2019 111.28 111.64 109.96 110.13 12,745 -0.36(-0.33%)
Aug 26, 2019 110.33 110.90 110.29 110.49 8,572 +1.16(+1.06%)
Aug 23, 2019 111.40 112.05 109.05 109.33 12,271 -2.68(-2.39%)
Aug 22, 2019 111.67 112.27 111.25 112.01 14,978 +0.47(+0.42%)
Aug 21, 2019 111.51 111.58 111.27 111.54 19,532 +0.67(+0.60%)
Aug 20, 2019 111.58 111.58 110.87 110.87 10,637 -1.03(-0.92%)
Aug 19, 2019 111.63 112.11 111.53 111.90 10,488 +1.12(+1.01%)
Aug 16, 2019 109.62 110.78 109.62 110.78 17,577 +1.54(+1.41%)
Aug 15, 2019 109.32 109.54 108.83 109.24 45,767 +0.23(+0.21%)
Aug 14, 2019 110.15 110.34 108.75 109.01 13,303 -2.12(-1.91%)
Aug 13, 2019 110.96 111.72 110.36 111.13 9,342 +1.22(+1.11%)
Aug 12, 2019 110.38 110.38 109.60 109.91 8,400 -1.06(-0.96%)
Aug 09, 2019 111.86 112.20 110.27 110.97 14,150 -0.96(-0.85%)
Aug 08, 2019 110.32 112.07 110.30 111.93 14,794 +1.62(+1.47%)
Aug 07, 2019 108.80 110.53 107.83 110.31 21,221 +1.01(+0.93%)
Aug 06, 2019 108.94 109.46 108.53 109.30 6,994 +1.31(+1.22%)
Aug 05, 2019 110.12 110.12 107.83 107.98 17,125 -2.97(-2.67%)
Aug 02, 2019 111.00 111.43 110.62 110.95 20,120 -0.37(-0.33%)
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.