US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 104.59 104.59 104.59 0 +1.16(+1.12%)
Mar 28, 2018 102.78 103.83 102.78 103.43 32,253 +0.66(+0.64%)
Mar 27, 2018 103.33 103.99 102.28 102.77 41,296 -0.37(-0.36%)
Mar 26, 2018 102.64 103.14 102.03 103.14 15,379 +1.62(+1.59%)
Mar 23, 2018 103.27 103.68 101.47 101.52 47,173 -1.48(-1.43%)
Mar 22, 2018 103.91 104.42 102.92 103.00 25,004 -1.53(-1.46%)
Mar 21, 2018 104.95 105.35 104.18 104.53 22,102 -0.75(-0.71%)
Mar 20, 2018 105.69 106.02 105.15 105.28 12,573 -0.39(-0.37%)
Mar 19, 2018 106.37 106.48 105.10 105.67 95,874 -0.93(-0.87%)
Mar 16, 2018 106.77 107.00 106.60 106.60 14,127 +0.00(+0.00%)
Mar 15, 2018 107.20 107.31 106.47 106.59 81,643 -0.61(-0.57%)
Mar 14, 2018 108.23 108.34 107.13 107.20 16,283 -1.05(-0.97%)
Mar 13, 2018 108.76 109.01 108.25 108.25 14,938 -0.26(-0.24%)
Mar 12, 2018 108.56 109.02 108.23 108.52 8,342 +0.16(+0.14%)
Mar 09, 2018 107.72 108.36 107.72 108.36 10,912 +0.65(+0.60%)
Mar 08, 2018 106.83 107.71 106.83 107.71 16,899 +1.12(+1.05%)
Mar 07, 2018 106.66 106.03 106.59 9,382 -0.65(-0.60%)
Mar 06, 2018 107.05 107.24 106.40 107.24 19,580 +0.35(+0.33%)
Mar 05, 2018 105.53 106.91 105.53 106.89 53,261 +0.83(+0.78%)
Mar 02, 2018 104.39 106.15 104.39 106.06 100,990 +1.04(+0.99%)
Mar 01, 2018 105.81 106.31 104.31 105.02 47,938 -0.71(-0.67%)
Feb 28, 2018 107.42 107.42 105.72 105.72 18,168 -1.53(-1.43%)
Feb 27, 2018 108.74 108.86 107.25 107.25 11,257 -1.48(-1.36%)
Feb 26, 2018 108.17 108.81 107.86 108.73 86,517 +0.97(+0.90%)
Feb 23, 2018 106.91 107.76 106.91 107.76 6,799 +1.02(+0.96%)
Feb 22, 2018 106.56 106.74 14,338 +0.19(+0.18%)
Feb 21, 2018 107.47 108.17 106.55 106.55 14,768 -0.85(-0.79%)
Feb 20, 2018 108.14 108.14 107.26 107.39 14,457 -1.39(-1.28%)
Feb 16, 2018 108.79 108.79 108.79 0 -0.08(-0.07%)
Feb 15, 2018 107.99 108.86 107.44 108.86 156,852 +1.35(+1.26%)
Feb 14, 2018 106.43 107.62 106.07 107.51 24,870 +0.44(+0.41%)
Feb 13, 2018 106.56 107.19 106.41 107.07 16,170 +0.07(+0.07%)
Feb 12, 2018 106.25 107.49 106.09 107.00 44,421 +1.45(+1.38%)
Feb 09, 2018 105.78 106.20 103.21 105.55 68,172 +0.44(+0.42%)
Feb 08, 2018 108.12 108.12 105.11 105.11 39,640 -2.98(-2.76%)
Feb 07, 2018 107.97 109.70 107.96 108.09 31,716 -0.03(-0.02%)
Feb 06, 2018 104.87 108.25 104.17 108.12 87,059 +0.10(+0.09%)
Feb 05, 2018 109.86 110.21 106.85 108.03 35,220 -2.24(-2.03%)
Feb 02, 2018 112.29 112.29 110.27 110.27 29,935 -2.09(-1.86%)
Feb 01, 2018 112.39 112.86 112.17 112.36 75,755 -0.65(-0.57%)
Jan 31, 2018 113.41 113.42 112.53 113.00 101,878 +0.18(+0.16%)
Jan 30, 2018 112.73 113.23 112.73 112.83 17,891 -0.40(-0.36%)
Jan 29, 2018 114.10 114.10 113.23 113.23 23,734 -0.83(-0.73%)
Jan 26, 2018 113.43 114.08 113.43 114.06 17,886 +0.62(+0.55%)
Jan 25, 2018 114.38 114.38 113.13 113.44 27,070 -0.88(-0.77%)
Jan 24, 2018 114.40 114.58 114.15 114.33 17,639 +0.10(+0.08%)
Jan 23, 2018 114.15 114.27 113.93 114.23 10,901 -0.02(-0.01%)
Jan 22, 2018 113.69 114.26 113.69 114.25 7,204 +0.43(+0.38%)
Jan 19, 2018 112.70 113.82 112.70 113.82 23,277 +1.48(+1.32%)
Jan 18, 2018 112.72 112.72 112.23 112.34 25,239 -0.42(-0.38%)
Jan 17, 2018 111.90 113.18 111.90 112.76 19,567 +1.10(+0.98%)
Jan 16, 2018 112.23 112.59 111.57 111.67 34,156 -0.14(-0.13%)
Jan 12, 2018 111.81 111.81 111.81 0 +0.09(+0.08%)
Jan 11, 2018 111.77 111.83 111.58 111.72 30,401 +0.21(+0.19%)
Jan 10, 2018 111.85 111.85 111.17 111.51 53,853 -0.60(-0.54%)
Jan 09, 2018 112.32 112.50 112.10 112.11 12,052 -0.15(-0.13%)
Jan 08, 2018 111.72 112.37 111.72 112.26 28,054 +0.49(+0.44%)
Jan 05, 2018 111.51 111.80 111.39 111.77 30,713 +0.41(+0.37%)
Jan 04, 2018 110.95 111.62 110.95 111.36 21,337 +0.55(+0.50%)
Jan 03, 2018 110.85 111.04 110.69 110.81 11,487 +0.06(+0.05%)
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.