US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.88 38.11 37.80 38.11 980,213 +0.33(+0.88%)
Jul 30, 2018 37.88 37.90 37.73 37.77 50,927 -0.16(-0.41%)
Jul 27, 2018 37.95 38.10 37.83 37.93 62,483 -0.11(-0.30%)
Jul 26, 2018 38.06 38.28 38.04 38.04 31,159 +0.03(+0.07%)
Jul 25, 2018 37.76 38.06 37.68 38.01 43,817 +0.19(+0.50%)
Jul 24, 2018 37.81 37.96 37.76 37.82 47,184 -0.12(-0.31%)
Jul 23, 2018 38.11 38.11 37.88 37.94 11,732 -0.23(-0.61%)
Jul 20, 2018 38.02 38.21 38.02 38.17 25,716 +0.07(+0.17%)
Jul 19, 2018 37.90 38.21 37.79 38.11 148,565 -0.03(-0.08%)
Jul 18, 2018 38.27 38.34 38.03 38.14 1,672,699 -0.19(-0.50%)
Jul 17, 2018 37.93 38.35 37.93 38.33 98,228 +0.38(+1.01%)
Jul 16, 2018 38.09 38.09 37.91 37.95 29,815 -0.19(-0.49%)
Jul 13, 2018 38.02 38.16 38.02 38.13 25,021 +0.10(+0.27%)
Jul 12, 2018 38.14 38.15 37.93 38.03 45,552 +0.00(+0.00%)
Jul 11, 2018 38.05 38.09 37.92 38.03 59,930 -0.16(-0.42%)
Jul 10, 2018 37.99 38.20 37.90 38.19 56,878 +0.37(+0.98%)
Jul 09, 2018 37.90 37.95 37.78 37.82 69,192 -0.02(-0.06%)
Jul 06, 2018 37.74 37.99 37.66 37.84 65,415 +0.11(+0.30%)
Jul 05, 2018 37.40 37.73 37.38 37.73 78,066 +0.53(+1.42%)
Jul 03, 2018 37.20 37.20 37.20 0 -0.15(-0.39%)
Jul 02, 2018 37.35 37.41 37.08 37.34 113,864 -0.13(-0.36%)
Jun 29, 2018 37.61 37.74 37.48 37.48 192,442 +0.09(+0.25%)
Jun 28, 2018 37.18 37.42 37.18 37.39 48,702 +0.22(+0.59%)
Jun 27, 2018 37.38 37.60 37.15 37.17 72,853 -0.24(-0.65%)
Jun 26, 2018 37.53 37.53 37.40 37.41 34,050 -0.18(-0.48%)
Jun 25, 2018 37.51 37.63 37.38 37.59 63,942 -0.09(-0.25%)
Jun 22, 2018 37.68 37.76 37.61 37.69 30,611 +0.14(+0.37%)
Jun 21, 2018 37.83 37.83 37.49 37.55 34,068 -0.21(-0.56%)
Jun 20, 2018 37.84 37.84 37.63 37.76 49,910 +0.03(+0.08%)
Jun 19, 2018 37.77 37.54 37.73 54,791 -0.09(-0.23%)
Jun 18, 2018 38.02 38.02 37.68 37.81 51,134 -0.35(-0.92%)
Jun 15, 2018 38.18 37.78 38.17 104,423 +0.38(+1.01%)
Jun 14, 2018 37.74 37.82 37.68 37.78 77,405 +0.12(+0.33%)
Jun 13, 2018 37.89 37.89 37.57 37.66 1,047,381 -0.19(-0.49%)
Jun 12, 2018 37.78 37.89 37.67 37.85 45,032 +0.13(+0.34%)
Jun 11, 2018 37.47 37.77 37.47 37.72 78,003 +0.29(+0.77%)
Jun 08, 2018 36.98 37.44 36.98 37.43 48,816 +0.46(+1.23%)
Jun 07, 2018 36.77 37.15 36.77 36.97 70,728 +0.15(+0.39%)
Jun 06, 2018 36.83 36.83 58,242 +0.23(+0.62%)
Jun 05, 2018 36.65 36.65 36.48 36.60 40,771 -0.04(-0.11%)
Jun 04, 2018 36.58 36.66 36.51 36.64 86,380 +0.28(+0.77%)
Jun 01, 2018 36.34 36.46 36.25 36.36 58,995 +0.18(+0.49%)
May 31, 2018 36.54 36.54 36.07 36.19 201,745 -0.36(-0.98%)
May 30, 2018 36.28 36.60 36.21 36.54 367,135 +0.38(+1.06%)
May 29, 2018 36.15 36.30 36.02 36.16 85,168 -0.18(-0.49%)
May 25, 2018 36.34 36.34 36.34 0 +0.07(+0.18%)
May 24, 2018 36.22 36.31 36.10 36.27 116,346 -0.01(-0.02%)
May 23, 2018 36.07 36.30 36.07 36.28 79,341 +0.16(+0.44%)
May 22, 2018 36.34 36.42 36.09 36.12 38,013 -0.11(-0.31%)
May 21, 2018 36.23 36.35 36.22 36.23 321,233 +0.16(+0.45%)
May 18, 2018 36.14 36.14 35.92 36.07 531,605 -0.12(-0.33%)
May 17, 2018 36.05 36.22 36.05 36.19 31,338 +0.19(+0.52%)
May 16, 2018 35.77 36.07 35.77 36.01 30,728 +0.29(+0.80%)
May 15, 2018 35.69 35.81 35.56 35.72 66,755 -0.17(-0.48%)
May 14, 2018 36.07 36.07 35.85 35.89 60,868 -0.08(-0.23%)
May 11, 2018 36.10 36.19 35.91 35.98 180,649 -0.07(-0.19%)
May 10, 2018 35.89 36.13 35.86 36.04 66,910 +0.29(+0.81%)
May 09, 2018 35.67 35.83 35.58 35.75 96,063 +0.14(+0.39%)
May 08, 2018 35.74 35.74 35.49 35.61 166,376 -0.19(-0.52%)
May 07, 2018 35.91 35.92 35.72 35.80 971,101 -0.02(-0.04%)
May 04, 2018 35.25 35.93 35.24 35.82 60,191 +0.51(+1.45%)
May 03, 2018 35.33 35.40 35.11 35.30 164,004 -0.08(-0.23%)
May 02, 2018 35.80 35.83 35.33 35.39 78,642 -0.45(-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.