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 (%)
Aug 31, 2018 105.38 105.38 105.38 0 -0.12(-0.12%)
Aug 30, 2018 106.18 106.18 105.30 105.51 17,880 -1.02(-0.96%)
Aug 29, 2018 106.41 106.76 106.29 106.53 13,889 +0.07(+0.07%)
Aug 28, 2018 107.08 107.08 106.35 106.45 21,775 -0.43(-0.41%)
Aug 27, 2018 106.71 107.00 106.50 106.89 17,012 +0.51(+0.48%)
Aug 24, 2018 106.27 106.49 105.97 106.38 14,899 +0.11(+0.10%)
Aug 23, 2018 106.56 106.56 106.17 106.27 7,777 -0.40(-0.37%)
Aug 22, 2018 107.26 107.26 106.57 106.67 40,481 -0.79(-0.73%)
Aug 21, 2018 107.78 107.82 107.16 107.46 17,470 -0.22(-0.21%)
Aug 20, 2018 107.35 107.76 107.35 107.68 15,759 +0.50(+0.47%)
Aug 17, 2018 106.53 107.37 106.53 107.17 13,996 +0.43(+0.41%)
Aug 16, 2018 106.45 107.11 106.40 106.74 12,492 +0.78(+0.74%)
Aug 15, 2018 105.78 106.04 105.26 105.96 24,991 -0.19(-0.18%)
Aug 14, 2018 105.80 106.36 105.71 106.15 16,599 +0.49(+0.46%)
Aug 13, 2018 106.18 106.18 105.31 105.67 13,143 -0.53(-0.50%)
Aug 10, 2018 106.42 106.53 106.02 106.20 11,287 -0.61(-0.57%)
Aug 09, 2018 106.90 107.13 106.81 106.81 10,242 -0.16(-0.15%)
Aug 08, 2018 107.52 107.52 106.97 106.97 12,424 -0.66(-0.61%)
Aug 07, 2018 107.76 107.76 107.16 107.62 14,842 -0.12(-0.12%)
Aug 06, 2018 107.83 108.10 107.73 107.75 9,237 -0.16(-0.15%)
Aug 03, 2018 106.89 108.03 106.89 107.91 15,012 +1.12(+1.05%)
Aug 02, 2018 105.52 106.79 105.52 106.78 28,850 +1.34(+1.27%)
Aug 01, 2018 106.07 106.07 105.32 105.44 24,735 -1.09(-1.02%)
Jul 31, 2018 105.91 106.53 105.69 106.53 350,601 +0.93(+0.88%)
Jul 30, 2018 105.92 105.97 105.50 105.61 18,215 -0.43(-0.41%)
Jul 27, 2018 106.11 106.52 105.77 106.04 22,349 -0.32(-0.30%)
Jul 26, 2018 106.41 107.03 106.34 106.36 11,145 +0.08(+0.08%)
Jul 25, 2018 105.58 106.40 105.36 106.28 15,672 +0.53(+0.50%)
Jul 24, 2018 105.72 106.12 105.58 105.75 16,876 -0.33(-0.31%)
Jul 23, 2018 106.56 106.56 105.90 106.07 4,196 -0.65(-0.61%)
Jul 20, 2018 106.30 106.82 106.30 106.72 9,198 +0.19(+0.17%)
Jul 19, 2018 105.96 106.82 105.66 106.53 53,138 -0.09(-0.08%)
Jul 18, 2018 107.00 107.18 106.32 106.62 598,289 -0.54(-0.50%)
Jul 17, 2018 106.05 107.23 106.05 107.16 35,134 +1.07(+1.01%)
Jul 16, 2018 106.49 106.49 105.99 106.09 10,664 -0.52(-0.49%)
Jul 13, 2018 106.29 106.69 106.29 106.61 8,949 +0.28(+0.27%)
Jul 12, 2018 106.64 106.65 106.05 106.33 16,293 +0.00(+0.00%)
Jul 11, 2018 106.38 106.48 106.03 106.33 21,435 -0.44(-0.41%)
Jul 10, 2018 106.22 106.81 105.95 106.77 20,344 +1.04(+0.98%)
Jul 09, 2018 105.95 106.10 105.61 105.74 24,748 -0.06(-0.06%)
Jul 06, 2018 105.52 106.21 105.30 105.80 23,397 +0.32(+0.30%)
Jul 05, 2018 104.57 105.48 104.52 105.48 27,922 +1.48(+1.42%)
Jul 03, 2018 104.00 104.00 104.00 0 -0.41(-0.39%)
Jul 02, 2018 104.43 104.58 103.66 104.41 40,727 -0.37(-0.36%)
Jun 29, 2018 105.14 105.53 104.78 104.78 68,832 +0.26(+0.25%)
Jun 28, 2018 103.94 104.63 103.94 104.52 17,419 +0.61(+0.59%)
Jun 27, 2018 104.51 105.12 103.87 103.91 26,058 -0.68(-0.65%)
Jun 26, 2018 104.92 104.92 104.56 104.59 12,179 +0.00(+0.00%)
Jun 25, 2018 104.36 104.71 104.00 104.59 22,981 -0.26(-0.25%)
Jun 22, 2018 104.83 105.07 104.65 104.86 11,001 +0.39(+0.37%)
Jun 21, 2018 105.27 105.27 104.32 104.47 12,244 -0.59(-0.56%)
Jun 20, 2018 105.29 105.29 104.69 105.06 17,937 +0.08(+0.08%)
Jun 19, 2018 105.08 104.45 104.98 19,692 -0.24(-0.23%)
Jun 18, 2018 105.79 105.79 104.83 105.22 18,377 -0.98(-0.92%)
Jun 15, 2018 106.22 105.13 106.19 37,530 +1.06(+1.01%)
Jun 14, 2018 105.00 105.22 104.85 105.13 27,819 +0.34(+0.33%)
Jun 13, 2018 105.42 105.42 104.54 104.78 376,431 -0.52(-0.49%)
Jun 12, 2018 105.11 105.42 104.82 105.30 16,184 +0.36(+0.34%)
Jun 11, 2018 104.25 105.10 104.25 104.94 28,034 +0.80(+0.77%)
Jun 08, 2018 102.89 104.18 102.89 104.14 17,544 +1.27(+1.23%)
Jun 07, 2018 102.30 103.37 102.30 102.88 25,419 +0.40(+0.39%)
Jun 06, 2018 102.47 102.47 20,932 +0.63(+0.62%)
Jun 05, 2018 101.99 101.99 101.51 101.84 14,653 -0.12(-0.11%)
Jun 04, 2018 101.78 102.00 101.59 101.95 31,045 +0.77(+0.76%)
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.