US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.54 36.54 36.07 36.19 201,731 -0.36(-0.98%)
May 30, 2018 36.28 36.61 36.21 36.55 367,109 +0.38(+1.06%)
May 29, 2018 36.15 36.30 36.03 36.16 85,162 -0.18(-0.49%)
May 25, 2018 36.34 36.34 36.34 0 +0.07(+0.18%)
May 24, 2018 36.23 36.31 36.10 36.27 116,337 -0.01(-0.02%)
May 23, 2018 36.07 36.30 36.07 36.28 79,336 +0.16(+0.44%)
May 22, 2018 36.34 36.42 36.09 36.12 38,010 -0.11(-0.31%)
May 21, 2018 36.23 36.36 36.22 36.24 321,210 +0.16(+0.45%)
May 18, 2018 36.14 36.14 35.92 36.08 531,567 -0.12(-0.33%)
May 17, 2018 36.05 36.22 36.05 36.20 31,336 +0.19(+0.52%)
May 16, 2018 35.77 36.08 35.77 36.01 30,726 +0.29(+0.80%)
May 15, 2018 35.69 35.81 35.56 35.72 66,750 -0.17(-0.48%)
May 14, 2018 36.07 36.07 35.85 35.90 60,863 -0.08(-0.23%)
May 11, 2018 36.10 36.20 35.91 35.98 180,636 -0.07(-0.19%)
May 10, 2018 35.89 36.13 35.87 36.05 66,905 +0.29(+0.81%)
May 09, 2018 35.67 35.84 35.58 35.76 96,056 +0.14(+0.39%)
May 08, 2018 35.74 35.74 35.49 35.62 166,365 -0.19(-0.52%)
May 07, 2018 35.91 35.93 35.72 35.80 971,032 -0.02(-0.04%)
May 04, 2018 35.25 35.94 35.24 35.82 60,187 +0.51(+1.45%)
May 03, 2018 35.33 35.40 35.11 35.31 163,992 -0.08(-0.23%)
May 02, 2018 35.80 35.83 35.34 35.39 78,637 -0.45(-1.26%)
May 01, 2018 35.88 35.89 35.58 35.84 92,747 -0.22(-0.61%)
Apr 30, 2018 36.45 36.53 36.04 36.06 217,863 -0.33(-0.90%)
Apr 27, 2018 36.21 36.50 36.21 36.39 348,472 +0.14(+0.39%)
Apr 26, 2018 36.08 36.32 35.93 36.25 65,083 +0.31(+0.85%)
Apr 25, 2018 35.90 36.06 35.85 35.95 392,639 -0.06(-0.17%)
Apr 24, 2018 36.38 36.38 35.78 36.01 68,331 -0.29(-0.79%)
Apr 23, 2018 36.29 36.36 36.15 36.29 82,451 +0.03(+0.08%)
Apr 20, 2018 36.82 36.82 36.22 36.27 97,622 -0.61(-1.66%)
Apr 19, 2018 37.54 37.54 36.72 36.88 111,609 -1.10(-2.90%)
Apr 18, 2018 38.25 38.27 37.96 37.98 31,036 -0.29(-0.77%)
Apr 17, 2018 38.27 38.40 38.18 38.27 35,812 +0.11(+0.28%)
Apr 16, 2018 38.02 38.28 37.95 38.17 36,622 +0.27(+0.70%)
Apr 13, 2018 37.99 37.99 37.81 37.90 29,141 +0.08(+0.20%)
Apr 12, 2018 38.01 38.05 37.80 37.82 47,566 -0.04(-0.11%)
Apr 11, 2018 37.92 38.01 37.84 37.87 39,813 -0.13(-0.33%)
Apr 10, 2018 38.03 38.11 37.78 37.99 67,123 +0.31(+0.83%)
Apr 09, 2018 37.91 38.10 37.68 37.68 303,421 -0.05(-0.13%)
Apr 06, 2018 38.06 38.26 37.50 37.73 85,662 -0.51(-1.34%)
Apr 05, 2018 38.08 38.32 38.05 38.24 27,531 +0.28(+0.72%)
Apr 04, 2018 36.88 38.03 36.88 37.96 54,806 +0.68(+1.81%)
Apr 03, 2018 36.90 37.37 36.82 37.29 90,150 +0.62(+1.69%)
Apr 02, 2018 37.45 37.45 36.46 36.67 213,542 -0.93(-2.46%)
Mar 29, 2018 37.59 37.59 37.59 0 +0.42(+1.12%)
Mar 28, 2018 36.94 37.32 36.94 37.18 89,736 +0.24(+0.64%)
Mar 27, 2018 37.14 37.38 36.76 36.94 114,895 -0.13(-0.36%)
Mar 26, 2018 36.89 37.07 36.67 37.07 42,790 +0.58(+1.59%)
Mar 23, 2018 37.12 37.26 36.47 36.49 131,245 -0.53(-1.43%)
Mar 22, 2018 37.35 37.53 36.99 37.02 69,568 -0.68(-1.79%)
Mar 21, 2018 37.85 37.99 37.57 37.70 61,283 -0.27(-0.72%)
Mar 20, 2018 38.12 38.24 37.92 37.97 34,862 -0.14(-0.37%)
Mar 19, 2018 38.36 38.40 37.91 38.11 265,838 -0.33(-0.87%)
Mar 16, 2018 38.50 38.59 38.44 38.44 39,171 +0.00(+0.00%)
Mar 15, 2018 38.66 38.70 38.40 38.44 226,378 -0.22(-0.57%)
Mar 14, 2018 39.03 39.07 38.64 38.66 45,150 -0.38(-0.97%)
Mar 13, 2018 39.22 39.32 39.04 39.04 41,420 -0.09(-0.24%)
Mar 12, 2018 39.15 39.32 39.03 39.14 23,132 +0.06(+0.15%)
Mar 09, 2018 38.85 39.08 38.85 39.08 30,258 +0.23(+0.60%)
Mar 08, 2018 38.53 38.85 38.53 38.85 46,857 +0.40(+1.05%)
Mar 07, 2018 38.47 38.24 38.44 26,016 -0.23(-0.60%)
Mar 06, 2018 38.61 38.68 38.37 38.68 54,291 +0.13(+0.33%)
Mar 05, 2018 38.06 38.56 38.06 38.55 147,680 +0.30(+0.78%)
Mar 02, 2018 37.65 38.28 37.65 38.25 280,023 +0.38(+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.