US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 105.48 106.11 105.27 106.11 352,023 +0.93(+0.88%)
Jul 30, 2018 105.49 105.54 105.07 105.18 18,289 -0.43(-0.41%)
Jul 27, 2018 105.68 106.09 105.35 105.61 22,439 -0.32(-0.30%)
Jul 26, 2018 105.98 106.60 105.91 105.93 11,190 +0.08(+0.07%)
Jul 25, 2018 105.15 105.97 104.93 105.85 15,736 +0.53(+0.50%)
Jul 24, 2018 105.29 105.69 105.15 105.32 16,945 -0.33(-0.31%)
Jul 23, 2018 106.13 106.13 105.47 105.65 4,213 -0.64(-0.61%)
Jul 20, 2018 105.87 106.39 105.87 106.29 9,235 +0.19(+0.17%)
Jul 19, 2018 105.53 106.39 105.23 106.11 53,354 -0.09(-0.08%)
Jul 18, 2018 106.57 106.75 105.89 106.19 600,715 -0.54(-0.50%)
Jul 17, 2018 105.62 106.79 105.62 106.73 35,276 +1.07(+1.01%)
Jul 16, 2018 106.06 106.06 105.56 105.66 10,707 -0.52(-0.49%)
Jul 13, 2018 105.86 106.26 105.86 106.18 8,986 +0.28(+0.27%)
Jul 12, 2018 106.21 106.22 105.62 105.90 16,359 +0.00(+0.00%)
Jul 11, 2018 105.95 106.05 105.60 105.90 21,522 -0.44(-0.41%)
Jul 10, 2018 105.79 106.38 105.52 106.34 20,426 +1.03(+0.98%)
Jul 09, 2018 105.52 105.67 105.19 105.31 24,849 -0.06(-0.06%)
Jul 06, 2018 105.09 105.78 104.88 105.37 23,492 +0.32(+0.30%)
Jul 05, 2018 104.15 105.06 104.09 105.06 28,035 +1.47(+1.42%)
Jul 03, 2018 103.58 103.58 103.58 0 -0.41(-0.39%)
Jul 02, 2018 104.00 104.16 103.24 103.99 40,892 -0.37(-0.36%)
Jun 29, 2018 104.72 105.10 104.36 104.36 69,111 +0.26(+0.25%)
Jun 28, 2018 103.52 104.21 103.52 104.10 17,490 +0.61(+0.59%)
Jun 27, 2018 104.08 104.69 103.45 103.49 26,163 -0.68(-0.65%)
Jun 26, 2018 104.50 104.50 104.14 104.17 12,228 +0.00(+0.00%)
Jun 25, 2018 103.94 104.28 103.58 104.17 23,074 -0.26(-0.25%)
Jun 22, 2018 104.41 104.64 104.23 104.43 11,046 +0.39(+0.37%)
Jun 21, 2018 104.84 104.84 103.90 104.05 12,294 -0.59(-0.56%)
Jun 20, 2018 104.86 104.86 104.27 104.63 18,010 +0.08(+0.07%)
Jun 19, 2018 104.66 104.03 104.56 19,772 -0.24(-0.23%)
Jun 18, 2018 105.36 105.36 104.41 104.79 18,452 -0.97(-0.92%)
Jun 15, 2018 105.79 104.70 105.76 37,682 +1.06(+1.01%)
Jun 14, 2018 104.58 104.80 104.42 104.70 27,932 +0.34(+0.33%)
Jun 13, 2018 104.99 104.99 104.12 104.36 377,958 -0.52(-0.49%)
Jun 12, 2018 104.69 104.99 104.40 104.88 16,250 +0.36(+0.34%)
Jun 11, 2018 103.83 104.67 103.83 104.52 28,148 +0.80(+0.77%)
Jun 08, 2018 102.47 103.76 102.47 103.72 17,615 +1.26(+1.23%)
Jun 07, 2018 101.88 102.95 101.88 102.46 25,523 +0.40(+0.39%)
Jun 06, 2018 102.06 102.06 21,017 +0.63(+0.62%)
Jun 05, 2018 101.58 101.58 101.10 101.43 14,712 -0.11(-0.11%)
Jun 04, 2018 101.37 101.58 101.18 101.54 31,171 +0.77(+0.77%)
Jun 01, 2018 100.69 101.03 100.45 100.77 21,289 +0.49(+0.49%)
May 31, 2018 101.25 101.25 99.95 100.28 72,802 -0.99(-0.98%)
May 30, 2018 100.53 101.44 100.33 101.27 132,484 +1.06(+1.06%)
May 29, 2018 100.18 100.59 99.82 100.21 30,734 -0.49(-0.49%)
May 25, 2018 100.70 100.70 100.70 0 +0.18(+0.18%)
May 24, 2018 100.39 100.61 100.04 100.52 41,984 -0.02(-0.02%)
May 23, 2018 99.95 100.59 99.95 100.53 28,631 +0.44(+0.44%)
May 22, 2018 100.70 100.92 100.00 100.10 13,717 -0.31(-0.31%)
May 21, 2018 100.39 100.74 100.36 100.41 115,920 +0.45(+0.45%)
May 18, 2018 100.14 100.14 99.53 99.96 191,835 -0.33(-0.33%)
May 17, 2018 99.89 100.36 99.89 100.30 11,308 +0.52(+0.52%)
May 16, 2018 99.12 99.96 99.12 99.78 11,088 +0.80(+0.80%)
May 15, 2018 98.91 99.24 98.54 98.98 24,089 -0.48(-0.48%)
May 14, 2018 99.95 99.95 99.33 99.46 21,964 -0.23(-0.23%)
May 11, 2018 100.03 100.30 99.50 99.69 65,189 -0.19(-0.19%)
May 10, 2018 99.46 100.12 99.39 99.89 24,145 +0.81(+0.81%)
May 09, 2018 98.85 99.30 98.59 99.08 34,665 +0.39(+0.39%)
May 08, 2018 99.04 99.04 98.35 98.69 60,038 -0.52(-0.52%)
May 07, 2018 99.51 99.55 98.99 99.21 350,432 -0.04(-0.04%)
May 04, 2018 97.68 99.58 97.64 99.25 21,720 +1.42(+1.45%)
May 03, 2018 97.91 98.10 97.29 97.84 59,182 -0.23(-0.23%)
May 02, 2018 99.21 99.28 97.91 98.06 28,379 -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.