US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.89 113.89 111.34 112.47 22,152 -1.59(-1.39%)
Jul 30, 2019 114.04 114.40 113.97 114.06 36,042 +0.06(+0.05%)
Jul 29, 2019 113.55 114.02 113.55 113.99 8,014 +0.42(+0.37%)
Jul 26, 2019 113.00 113.62 112.70 113.57 5,749 +0.98(+0.87%)
Jul 25, 2019 112.44 112.85 112.32 112.59 7,524 -0.36(-0.32%)
Jul 24, 2019 113.11 113.19 112.85 112.95 6,582 -0.32(-0.29%)
Jul 23, 2019 113.08 113.39 112.94 113.28 6,327 +1.16(+1.04%)
Jul 22, 2019 112.89 112.97 112.07 112.12 8,409 -0.52(-0.46%)
Jul 19, 2019 113.38 113.74 112.64 112.64 12,384 -0.46(-0.41%)
Jul 18, 2019 112.59 113.47 112.42 113.10 97,195 +0.68(+0.60%)
Jul 17, 2019 112.66 112.76 112.42 112.42 13,733 -0.45(-0.40%)
Jul 16, 2019 112.43 112.90 112.43 112.87 13,949 +0.01(+0.01%)
Jul 15, 2019 112.81 112.90 112.58 112.86 13,332 +0.17(+0.15%)
Jul 12, 2019 112.00 112.73 112.00 112.69 9,288 +0.81(+0.72%)
Jul 11, 2019 111.86 111.90 111.42 111.89 7,622 +0.14(+0.13%)
Jul 10, 2019 111.52 112.00 111.52 111.74 9,280 +0.62(+0.56%)
Jul 09, 2019 111.45 111.45 110.77 111.12 6,209 -0.72(-0.64%)
Jul 08, 2019 111.72 111.99 111.57 111.84 42,889 -0.02(-0.02%)
Jul 05, 2019 111.97 111.97 110.77 111.86 30,408 -0.52(-0.46%)
Jul 03, 2019 111.52 112.48 111.52 112.38 4,091 +1.32(+1.19%)
Jul 02, 2019 110.67 111.05 110.33 111.05 25,532 +0.52(+0.47%)
Jul 01, 2019 110.74 110.90 109.99 110.54 85,849 +0.69(+0.63%)
Jun 28, 2019 110.28 110.28 109.70 109.85 16,254 +0.21(+0.19%)
Jun 27, 2019 109.40 109.78 109.21 109.64 17,457 +0.44(+0.41%)
Jun 26, 2019 109.52 109.66 109.20 109.20 11,538 -1.01(-0.92%)
Jun 25, 2019 110.86 110.86 110.01 110.21 22,954 -0.50(-0.45%)
Jun 24, 2019 110.77 111.23 110.64 110.71 17,116 +0.15(+0.14%)
Jun 21, 2019 110.77 111.11 110.37 110.56 29,855 -0.43(-0.39%)
Jun 20, 2019 110.76 111.06 110.30 110.99 17,245 +1.01(+0.92%)
Jun 19, 2019 109.52 110.13 109.19 109.98 108,122 +0.22(+0.20%)
Jun 18, 2019 110.53 110.53 109.64 109.76 17,173 -0.12(-0.11%)
Jun 17, 2019 110.09 110.09 109.68 109.88 9,277 -0.26(-0.24%)
Jun 14, 2019 109.92 110.22 109.91 110.15 6,347 +0.14(+0.13%)
Jun 13, 2019 109.84 110.00 109.59 110.00 5,559 +0.57(+0.52%)
Jun 12, 2019 109.78 110.20 109.39 109.43 8,579 -0.30(-0.27%)
Jun 11, 2019 109.95 109.95 109.53 109.72 10,923 +0.30(+0.27%)
Jun 10, 2019 109.81 109.81 109.23 109.42 13,042 +0.07(+0.06%)
Jun 07, 2019 109.09 109.64 109.09 109.36 9,131 +0.98(+0.90%)
Jun 06, 2019 107.92 108.43 107.87 108.38 10,933 +0.69(+0.64%)
Jun 05, 2019 107.01 107.72 106.91 107.69 12,468 +1.13(+1.06%)
Jun 04, 2019 105.48 106.56 105.48 106.56 4,317 +1.77(+1.69%)
Jun 03, 2019 103.86 104.89 103.81 104.79 16,574 +1.30(+1.26%)
May 31, 2019 104.20 104.20 103.31 103.48 17,149 -1.60(-1.52%)
May 30, 2019 105.23 105.23 104.72 105.08 6,233 +0.19(+0.18%)
May 29, 2019 105.14 105.14 104.36 104.89 25,210 -0.90(-0.85%)
May 28, 2019 107.57 107.57 105.67 105.79 9,872 -1.64(-1.53%)
May 24, 2019 108.21 108.21 107.40 107.44 5,902 -0.40(-0.37%)
May 23, 2019 107.72 107.96 107.26 107.83 123,157 -0.47(-0.44%)
May 22, 2019 108.01 108.40 108.01 108.31 10,113 -0.04(-0.03%)
May 21, 2019 108.74 108.74 108.34 108.34 3,637 -0.03(-0.02%)
May 20, 2019 108.63 108.82 108.16 108.37 7,963 -0.79(-0.72%)
May 17, 2019 109.56 109.85 109.00 109.16 18,040 -0.50(-0.46%)
May 16, 2019 109.29 110.14 109.19 109.66 9,947 +0.68(+0.63%)
May 15, 2019 108.14 109.16 107.91 108.98 82,017 +0.95(+0.88%)
May 14, 2019 107.80 108.67 107.80 108.03 10,568 +0.69(+0.64%)
May 13, 2019 107.44 107.51 106.95 107.34 17,287 -1.53(-1.41%)
May 10, 2019 107.66 109.08 106.87 108.87 16,815 +0.83(+0.76%)
May 09, 2019 107.77 108.20 107.08 108.05 5,931 -0.31(-0.29%)
May 08, 2019 108.51 109.00 108.35 108.36 31,267 -0.21(-0.19%)
May 07, 2019 109.16 109.34 107.90 108.57 110,159 -1.18(-1.07%)
May 06, 2019 109.03 109.91 109.03 109.74 9,659 -0.62(-0.56%)
May 03, 2019 109.95 110.50 109.95 110.36 7,238 +0.79(+0.72%)
May 02, 2019 109.47 109.68 109.20 109.57 13,378 -0.06(-0.06%)
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.