US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 105.93 106.56 105.72 106.56 350,526 +0.93(+0.88%)
Jul 30, 2018 105.94 105.99 105.52 105.63 18,211 -0.43(-0.41%)
Jul 27, 2018 106.13 106.54 105.80 106.06 22,344 -0.32(-0.30%)
Jul 26, 2018 106.43 107.05 106.36 106.38 11,142 +0.08(+0.07%)
Jul 25, 2018 105.60 106.42 105.38 106.30 15,669 +0.53(+0.50%)
Jul 24, 2018 105.74 106.15 105.60 105.77 16,873 -0.33(-0.31%)
Jul 23, 2018 106.58 106.58 105.92 106.10 4,195 -0.65(-0.61%)
Jul 20, 2018 106.32 106.85 106.32 106.74 9,196 +0.19(+0.17%)
Jul 19, 2018 105.98 106.84 105.68 106.56 53,127 -0.09(-0.08%)
Jul 18, 2018 107.03 107.20 106.34 106.65 598,161 -0.54(-0.50%)
Jul 17, 2018 106.07 107.25 106.07 107.19 35,126 +1.07(+1.01%)
Jul 16, 2018 106.51 106.51 106.01 106.11 10,662 -0.52(-0.49%)
Jul 13, 2018 106.31 106.72 106.31 106.64 8,947 +0.28(+0.27%)
Jul 12, 2018 106.66 106.67 106.07 106.35 16,289 +0.00(+0.00%)
Jul 11, 2018 106.40 106.50 106.05 106.35 21,431 -0.44(-0.41%)
Jul 10, 2018 106.24 106.83 105.97 106.80 20,340 +1.04(+0.98%)
Jul 09, 2018 105.97 106.12 105.64 105.76 24,743 -0.06(-0.06%)
Jul 06, 2018 105.54 106.23 105.33 105.82 23,392 +0.32(+0.30%)
Jul 05, 2018 104.59 105.50 104.54 105.50 27,916 +1.48(+1.42%)
Jul 03, 2018 104.02 104.02 104.02 0 -0.41(-0.39%)
Jul 02, 2018 104.45 104.60 103.68 104.43 40,718 -0.37(-0.35%)
Jun 29, 2018 105.17 105.55 104.80 104.80 68,817 +0.26(+0.25%)
Jun 28, 2018 103.96 104.65 103.96 104.55 17,416 +0.61(+0.59%)
Jun 27, 2018 104.53 105.14 103.89 103.94 26,052 -0.68(-0.65%)
Jun 26, 2018 104.94 104.94 104.58 104.62 12,176 +0.00(+0.00%)
Jun 25, 2018 104.39 104.73 104.03 104.61 22,976 -0.26(-0.25%)
Jun 22, 2018 104.85 105.09 104.67 104.88 10,999 +0.39(+0.37%)
Jun 21, 2018 105.29 105.29 104.34 104.49 12,241 -0.59(-0.56%)
Jun 20, 2018 105.31 105.31 104.71 105.08 17,934 +0.08(+0.08%)
Jun 19, 2018 105.11 104.47 105.00 19,688 -0.24(-0.23%)
Jun 18, 2018 105.81 105.81 104.85 105.24 18,374 -0.98(-0.92%)
Jun 15, 2018 106.24 105.15 106.22 37,522 +1.06(+1.01%)
Jun 14, 2018 105.03 105.25 104.87 105.15 27,813 +0.34(+0.33%)
Jun 13, 2018 105.44 105.44 104.56 104.81 376,351 -0.52(-0.49%)
Jun 12, 2018 105.13 105.44 104.84 105.33 16,181 +0.36(+0.34%)
Jun 11, 2018 104.27 105.12 104.27 104.97 28,028 +0.80(+0.77%)
Jun 08, 2018 102.91 104.20 102.91 104.17 17,540 +1.27(+1.23%)
Jun 07, 2018 102.32 103.39 102.32 102.90 25,414 +0.40(+0.39%)
Jun 06, 2018 102.49 102.49 20,928 +0.63(+0.62%)
Jun 05, 2018 102.01 102.01 101.53 101.86 14,650 -0.11(-0.11%)
Jun 04, 2018 101.80 102.02 101.61 101.97 31,038 +0.77(+0.77%)
Jun 01, 2018 101.12 101.46 100.88 101.20 21,198 +0.49(+0.49%)
May 31, 2018 101.68 101.68 100.37 100.71 72,492 -0.99(-0.98%)
May 30, 2018 100.96 101.87 100.76 101.70 131,921 +1.06(+1.06%)
May 29, 2018 100.61 101.02 100.25 100.64 30,603 -0.49(-0.49%)
May 25, 2018 101.13 101.13 101.13 0 +0.19(+0.18%)
May 24, 2018 100.81 101.04 100.47 100.94 41,806 -0.02(-0.02%)
May 23, 2018 100.37 101.02 100.37 100.96 28,509 +0.44(+0.44%)
May 22, 2018 101.13 101.35 100.43 100.52 13,659 -0.32(-0.31%)
May 21, 2018 100.82 101.17 100.79 100.84 115,427 +0.45(+0.45%)
May 18, 2018 100.57 100.57 99.96 100.39 191,019 -0.33(-0.33%)
May 17, 2018 100.32 100.79 100.32 100.72 11,260 +0.52(+0.52%)
May 16, 2018 99.55 100.39 99.55 100.20 11,041 +0.80(+0.80%)
May 15, 2018 99.33 99.66 98.97 99.41 23,986 -0.48(-0.48%)
May 14, 2018 100.37 100.37 99.76 99.89 21,871 -0.23(-0.23%)
May 11, 2018 100.46 100.72 99.92 100.12 64,912 -0.19(-0.19%)
May 10, 2018 99.88 100.55 99.81 100.31 24,042 +0.81(+0.81%)
May 09, 2018 99.27 99.73 99.01 99.50 34,517 +0.39(+0.39%)
May 08, 2018 99.47 99.47 98.77 99.12 59,783 -0.52(-0.52%)
May 07, 2018 99.93 99.98 99.41 99.63 348,942 -0.04(-0.04%)
May 04, 2018 98.09 100.00 98.06 99.68 21,628 +1.43(+1.45%)
May 03, 2018 98.32 98.52 97.71 98.25 58,931 -0.23(-0.23%)
May 02, 2018 99.63 99.71 98.33 98.48 28,258 -1.26(-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.