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 (%)
May 31, 2018 101.66 101.66 100.35 100.69 72,508 -0.99(-0.98%)
May 30, 2018 100.94 101.85 100.74 101.68 131,949 +1.06(+1.06%)
May 29, 2018 100.59 101.00 100.23 100.62 30,609 -0.49(-0.49%)
May 25, 2018 101.11 101.11 101.11 0 +0.18(+0.18%)
May 24, 2018 100.79 101.02 100.45 100.92 41,815 -0.02(-0.02%)
May 23, 2018 100.35 100.99 100.35 100.94 28,515 +0.44(+0.44%)
May 22, 2018 101.11 101.33 100.41 100.50 13,662 -0.32(-0.31%)
May 21, 2018 100.80 101.15 100.77 100.82 115,452 +0.45(+0.45%)
May 18, 2018 100.55 100.55 99.94 100.37 191,060 -0.33(-0.33%)
May 17, 2018 100.30 100.77 100.30 100.70 11,263 +0.52(+0.52%)
May 16, 2018 99.53 100.37 99.53 100.18 11,043 +0.80(+0.80%)
May 15, 2018 99.31 99.64 98.94 99.38 23,991 -0.48(-0.48%)
May 14, 2018 100.35 100.35 99.74 99.87 21,876 -0.23(-0.23%)
May 11, 2018 100.44 100.70 99.90 100.10 64,926 -0.19(-0.19%)
May 10, 2018 99.86 100.53 99.79 100.29 24,047 +0.81(+0.81%)
May 09, 2018 99.25 99.70 98.99 99.48 34,525 +0.39(+0.39%)
May 08, 2018 99.45 99.45 98.75 99.09 59,796 -0.52(-0.52%)
May 07, 2018 99.91 99.96 99.39 99.61 349,016 -0.04(-0.04%)
May 04, 2018 98.07 99.98 98.04 99.66 21,632 +1.42(+1.45%)
May 03, 2018 98.30 98.50 97.69 98.23 58,943 -0.23(-0.23%)
May 02, 2018 99.61 99.69 98.31 98.46 28,264 -1.26(-1.26%)
May 01, 2018 99.82 99.85 98.99 99.72 33,336 -0.62(-0.61%)
Apr 30, 2018 101.42 101.64 100.27 100.33 78,306 -0.91(-0.90%)
Apr 27, 2018 100.75 101.55 100.75 101.25 125,251 +0.39(+0.39%)
Apr 26, 2018 100.37 101.04 99.96 100.86 23,392 +0.85(+0.85%)
Apr 25, 2018 99.87 100.32 99.75 100.01 141,125 -0.17(-0.17%)
Apr 24, 2018 101.21 101.21 99.55 100.18 24,560 -0.80(-0.79%)
Apr 23, 2018 100.96 101.15 100.59 100.98 29,635 +0.08(+0.08%)
Apr 20, 2018 102.44 102.44 100.77 100.90 35,088 -1.71(-1.66%)
Apr 19, 2018 104.45 104.45 102.16 102.60 40,115 -3.06(-2.90%)
Apr 18, 2018 106.43 106.48 105.60 105.67 11,155 -0.82(-0.77%)
Apr 17, 2018 106.47 106.83 106.23 106.48 12,871 +0.30(+0.28%)
Apr 16, 2018 105.77 106.49 105.59 106.18 13,163 +0.74(+0.70%)
Apr 13, 2018 105.70 105.70 105.19 105.44 10,474 +0.21(+0.20%)
Apr 12, 2018 105.75 105.86 105.16 105.23 17,096 -0.12(-0.11%)
Apr 11, 2018 105.49 105.75 105.27 105.35 14,310 -0.35(-0.33%)
Apr 10, 2018 105.80 106.03 105.10 105.70 24,126 +0.87(+0.83%)
Apr 09, 2018 105.47 105.99 104.83 104.83 109,058 -0.13(-0.13%)
Apr 06, 2018 105.88 106.44 104.34 104.96 30,789 -1.42(-1.34%)
Apr 05, 2018 105.94 106.61 105.85 106.39 9,895 +0.77(+0.72%)
Apr 04, 2018 102.60 105.80 102.60 105.62 19,699 +1.88(+1.82%)
Apr 03, 2018 102.67 103.97 102.45 103.74 32,402 +1.72(+1.69%)
Apr 02, 2018 104.20 104.20 101.43 102.01 76,753 -2.58(-2.46%)
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%)
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.