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 (%)
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%)
May 01, 2018 99.85 99.87 99.01 99.74 33,329 -0.62(-0.61%)
Apr 30, 2018 101.45 101.66 100.29 100.36 78,289 -0.92(-0.90%)
Apr 27, 2018 100.77 101.57 100.77 101.27 125,224 +0.39(+0.39%)
Apr 26, 2018 100.39 101.06 99.99 100.88 23,387 +0.85(+0.85%)
Apr 25, 2018 99.89 100.34 99.78 100.03 141,095 -0.17(-0.17%)
Apr 24, 2018 101.24 101.24 99.57 100.20 24,555 -0.80(-0.79%)
Apr 23, 2018 100.98 101.17 100.61 101.00 29,629 +0.08(+0.08%)
Apr 20, 2018 102.47 102.47 100.79 100.92 35,080 -1.71(-1.66%)
Apr 19, 2018 104.47 104.47 102.18 102.63 40,106 -3.06(-2.90%)
Apr 18, 2018 106.45 106.50 105.63 105.69 11,152 -0.82(-0.77%)
Apr 17, 2018 106.50 106.85 106.25 106.50 12,869 +0.30(+0.28%)
Apr 16, 2018 105.79 106.51 105.61 106.21 13,160 +0.74(+0.70%)
Apr 13, 2018 105.72 105.72 105.21 105.47 10,472 +0.21(+0.20%)
Apr 12, 2018 105.78 105.88 105.19 105.26 17,093 -0.12(-0.11%)
Apr 11, 2018 105.51 105.78 105.29 105.37 14,307 -0.35(-0.33%)
Apr 10, 2018 105.82 106.05 105.12 105.72 24,120 +0.87(+0.83%)
Apr 09, 2018 105.49 106.01 104.85 104.85 109,034 -0.13(-0.13%)
Apr 06, 2018 105.91 106.46 104.36 104.98 30,782 -1.43(-1.34%)
Apr 05, 2018 105.96 106.64 105.87 106.41 9,893 +0.77(+0.73%)
Apr 04, 2018 102.63 105.82 102.63 105.64 19,694 +1.88(+1.81%)
Apr 03, 2018 102.70 103.99 102.47 103.76 32,395 +1.72(+1.69%)
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.