US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.73 40.91 40.45 40.59 20,061 -0.18(-0.45%)
Oct 30, 2019 40.62 40.81 40.52 40.77 32,495 +0.19(+0.46%)
Oct 29, 2019 40.70 40.72 40.57 40.58 37,615 -0.01(-0.02%)
Oct 28, 2019 40.81 40.81 40.55 40.59 13,486 -0.12(-0.30%)
Oct 25, 2019 40.65 40.80 40.62 40.71 34,988 -0.05(-0.11%)
Oct 24, 2019 40.82 40.82 40.68 40.76 15,816 +0.11(+0.26%)
Oct 23, 2019 40.50 40.65 40.50 40.65 13,632 +0.11(+0.26%)
Oct 22, 2019 40.77 40.77 40.54 40.55 14,804 +0.03(+0.06%)
Oct 21, 2019 40.47 40.54 40.44 40.52 16,032 +0.09(+0.22%)
Oct 18, 2019 40.23 40.51 40.23 40.43 16,869 +0.12(+0.31%)
Oct 17, 2019 40.32 40.42 40.24 40.31 17,990 +0.18(+0.46%)
Oct 16, 2019 40.02 40.13 40.02 40.12 13,992 +0.08(+0.21%)
Oct 15, 2019 40.15 40.15 39.99 40.04 47,412 -0.04(-0.09%)
Oct 14, 2019 40.04 40.08 40.04 40.07 9,556 -0.06(-0.14%)
Oct 11, 2019 40.06 40.38 40.06 40.13 76,224 +0.18(+0.45%)
Oct 10, 2019 39.79 40.01 39.74 39.95 31,376 +0.13(+0.34%)
Oct 09, 2019 39.74 39.90 39.68 39.82 14,782 +0.27(+0.69%)
Oct 08, 2019 39.69 39.88 39.53 39.54 52,501 -0.52(-1.30%)
Oct 07, 2019 40.17 40.30 39.99 40.07 26,666 -0.25(-0.61%)
Oct 04, 2019 39.99 40.31 39.90 40.31 19,368 +0.59(+1.48%)
Oct 03, 2019 39.54 39.79 39.22 39.73 39,143 +0.27(+0.69%)
Oct 02, 2019 40.01 40.08 39.27 39.45 29,777 -0.81(-2.02%)
Oct 01, 2019 40.66 40.66 40.19 40.27 19,790 -0.22(-0.55%)
Sep 30, 2019 40.27 40.52 40.27 40.49 33,982 +0.30(+0.74%)
Sep 27, 2019 40.36 40.37 40.02 40.19 20,618 -0.08(-0.19%)
Sep 26, 2019 40.18 40.37 40.11 40.27 19,733 +0.22(+0.54%)
Sep 25, 2019 40.20 40.20 39.96 40.05 16,578 +0.28(+0.71%)
Sep 24, 2019 39.99 39.99 39.71 39.77 37,571 -0.23(-0.57%)
Sep 23, 2019 39.82 40.13 39.82 40.00 37,194 +0.08(+0.20%)
Sep 20, 2019 40.17 40.17 39.92 39.92 33,175 -0.12(-0.30%)
Sep 19, 2019 40.10 40.14 40.04 40.04 13,104 -0.03(-0.07%)
Sep 18, 2019 40.06 40.13 39.83 40.07 55,797 -0.02(-0.05%)
Sep 17, 2019 39.89 40.15 39.89 40.09 20,787 +0.13(+0.32%)
Sep 16, 2019 40.06 40.08 39.90 39.96 23,351 -0.32(-0.79%)
Sep 13, 2019 40.47 40.54 40.28 40.28 25,664 -0.27(-0.65%)
Sep 12, 2019 40.60 40.66 40.52 40.55 26,653 +0.18(+0.45%)
Sep 11, 2019 40.21 40.39 40.21 40.37 18,193 +0.28(+0.70%)
Sep 10, 2019 40.17 40.17 39.96 40.09 15,038 -0.20(-0.50%)
Sep 09, 2019 40.26 40.32 40.22 40.29 19,673 +0.05(+0.14%)
Sep 06, 2019 40.15 40.27 40.11 40.23 16,900 +0.18(+0.45%)
Sep 05, 2019 40.24 40.24 40.05 40.05 29,028 +0.11(+0.26%)
Sep 04, 2019 39.72 39.95 39.66 39.95 22,212 +0.48(+1.21%)
Sep 03, 2019 39.17 39.47 39.17 39.47 34,005 +0.05(+0.14%)
Aug 30, 2019 39.60 39.63 39.32 39.41 31,610 +0.01(+0.02%)
Aug 29, 2019 39.45 39.65 39.20 39.41 28,405 +0.15(+0.38%)
Aug 28, 2019 38.85 39.27 38.84 39.26 19,129 +0.35(+0.91%)
Aug 27, 2019 39.31 39.43 38.84 38.90 36,083 -0.13(-0.33%)
Aug 26, 2019 38.97 39.17 38.96 39.03 24,268 +0.41(+1.06%)
Aug 23, 2019 39.35 39.58 38.52 38.62 34,740 -0.95(-2.39%)
Aug 22, 2019 39.45 39.66 39.30 39.57 42,405 +0.17(+0.42%)
Aug 21, 2019 39.39 39.41 39.30 39.40 55,296 +0.24(+0.60%)
Aug 20, 2019 39.41 39.41 39.16 39.16 30,114 -0.36(-0.92%)
Aug 19, 2019 39.43 39.60 39.40 39.53 29,692 +0.39(+1.01%)
Aug 16, 2019 38.72 39.13 38.72 39.13 49,763 +0.54(+1.41%)
Aug 15, 2019 38.62 38.69 38.44 38.59 129,569 +0.08(+0.21%)
Aug 14, 2019 38.91 38.98 38.41 38.51 37,663 -0.75(-1.91%)
Aug 13, 2019 39.19 39.46 38.98 39.26 26,449 +0.43(+1.11%)
Aug 12, 2019 38.99 38.99 38.72 38.82 23,783 -0.37(-0.96%)
Aug 09, 2019 39.51 39.63 38.95 39.20 40,061 -0.34(-0.85%)
Aug 08, 2019 38.97 39.59 38.96 39.54 41,882 +0.57(+1.47%)
Aug 07, 2019 38.43 39.04 38.09 38.96 60,079 +0.36(+0.93%)
Aug 06, 2019 38.48 38.66 38.34 38.61 19,802 +0.46(+1.22%)
Aug 05, 2019 38.90 38.90 38.09 38.14 48,483 -1.05(-2.67%)
Aug 02, 2019 39.21 39.36 39.07 39.19 56,961 -0.13(-0.33%)
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.