US Consumer Goods Ishares ETF (NY: IYK )

207.40 +1.26 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 111.36 111.59 111.00 111.50 13,926 +0.44(+0.40%)
Mar 28, 2019 111.14 111.16 110.80 111.06 24,175 +0.82(+0.74%)
Mar 27, 2019 110.51 110.51 109.64 110.24 17,902 -0.18(-0.16%)
Mar 26, 2019 110.03 110.76 110.00 110.42 9,847 +0.95(+0.87%)
Mar 25, 2019 108.78 109.74 108.77 109.47 34,906 +0.36(+0.33%)
Mar 22, 2019 109.89 110.10 109.11 109.11 31,603 -1.21(-1.10%)
Mar 21, 2019 109.24 110.50 109.24 110.32 17,111 +1.53(+1.41%)
Mar 20, 2019 108.93 109.14 108.58 108.79 10,719 -0.67(-0.62%)
Mar 19, 2019 109.69 110.23 109.08 109.47 12,614 -0.12(-0.11%)
Mar 18, 2019 109.04 109.68 109.04 109.59 6,718 +0.20(+0.19%)
Mar 15, 2019 109.40 109.74 109.18 109.38 15,605 +0.43(+0.39%)
Mar 14, 2019 109.06 109.16 108.92 108.95 3,956 -0.34(-0.31%)
Mar 13, 2019 108.74 109.51 108.74 109.30 9,504 +0.70(+0.64%)
Mar 12, 2019 108.81 108.81 108.57 108.60 7,387 -0.20(-0.19%)
Mar 11, 2019 108.17 108.84 108.17 108.81 6,933 +1.46(+1.36%)
Mar 08, 2019 107.25 107.37 106.84 107.35 12,269 -0.23(-0.22%)
Mar 07, 2019 107.80 107.80 107.32 107.58 17,713 -0.26(-0.24%)
Mar 06, 2019 108.01 108.27 107.70 107.84 7,470 -0.28(-0.26%)
Mar 05, 2019 108.28 108.40 108.08 108.12 9,256 -0.26(-0.24%)
Mar 04, 2019 108.94 108.97 107.62 108.38 24,634 -0.28(-0.26%)
Mar 01, 2019 108.62 108.68 108.14 108.66 33,363 +0.22(+0.21%)
Feb 28, 2019 108.25 108.71 108.23 108.43 11,886 +0.16(+0.15%)
Feb 27, 2019 108.04 108.30 107.78 108.28 10,432 +0.03(+0.03%)
Feb 26, 2019 108.45 108.80 108.22 108.25 11,602 +0.05(+0.04%)
Feb 25, 2019 108.93 108.93 108.10 108.20 31,728 -0.33(-0.30%)
Feb 22, 2019 108.03 108.59 107.92 108.53 11,408 -0.16(-0.14%)
Feb 21, 2019 108.22 108.94 108.20 108.68 21,882 +0.19(+0.18%)
Feb 20, 2019 108.23 108.89 108.23 108.49 17,410 +0.16(+0.15%)
Feb 19, 2019 108.20 108.63 107.90 108.33 71,849 +0.18(+0.16%)
Feb 15, 2019 108.14 108.38 107.93 108.16 12,807 +0.76(+0.71%)
Feb 14, 2019 107.43 107.81 107.28 107.39 127,266 -1.20(-1.10%)
Feb 13, 2019 108.55 108.68 108.22 108.59 19,890 +0.28(+0.26%)
Feb 12, 2019 107.51 108.45 107.51 108.31 8,746 +1.23(+1.15%)
Feb 11, 2019 106.97 107.14 106.83 107.08 10,264 +0.29(+0.27%)
Feb 08, 2019 105.82 106.79 105.72 106.79 16,251 +0.83(+0.79%)
Feb 07, 2019 105.98 106.24 105.41 105.95 12,519 -0.56(-0.52%)
Feb 06, 2019 106.61 106.63 106.28 106.51 15,507 -0.42(-0.39%)
Feb 05, 2019 106.76 107.09 106.67 106.93 11,312 +0.34(+0.31%)
Feb 04, 2019 106.08 106.59 105.79 106.59 18,431 +0.47(+0.45%)
Feb 01, 2019 106.35 106.43 105.86 106.12 18,726 -0.18(-0.17%)
Jan 31, 2019 104.41 106.42 104.32 106.30 16,978 +1.83(+1.75%)
Jan 30, 2019 103.62 104.61 103.46 104.47 26,230 +1.07(+1.03%)
Jan 29, 2019 103.28 103.46 103.08 103.40 11,725 +0.16(+0.15%)
Jan 28, 2019 102.60 103.24 102.52 103.24 20,165 +0.19(+0.18%)
Jan 25, 2019 103.19 103.80 102.86 103.05 22,062 +0.34(+0.33%)
Jan 24, 2019 102.92 102.92 101.96 102.71 28,187 -0.61(-0.59%)
Jan 23, 2019 103.37 103.87 102.59 103.32 109,049 +0.54(+0.52%)
Jan 22, 2019 103.63 103.63 102.12 102.78 45,932 -1.31(-1.26%)
Jan 18, 2019 103.64 104.42 103.64 104.09 24,860 +1.23(+1.19%)
Jan 17, 2019 101.82 103.06 101.82 102.87 23,935 +0.78(+0.76%)
Jan 16, 2019 102.63 102.63 101.97 102.09 12,489 -0.58(-0.56%)
Jan 15, 2019 101.96 102.73 101.96 102.66 30,373 +0.80(+0.78%)
Jan 14, 2019 102.05 102.36 101.74 101.86 35,712 -0.36(-0.35%)
Jan 11, 2019 101.77 102.37 101.72 102.23 18,726 +0.23(+0.23%)
Jan 10, 2019 101.16 102.11 101.00 102.00 22,866 +0.47(+0.46%)
Jan 09, 2019 101.72 102.14 101.42 101.53 36,675 -0.29(-0.28%)
Jan 08, 2019 101.37 101.96 101.07 101.82 33,994 +1.22(+1.21%)
Jan 07, 2019 100.02 101.23 99.66 100.60 41,201 +0.43(+0.43%)
Jan 04, 2019 98.50 100.17 98.39 100.17 35,838 +2.73(+2.80%)
Jan 03, 2019 98.27 98.82 97.44 97.44 43,325 -1.25(-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.