US Consumer Goods Ishares ETF (NY: IYK )

71.04 -0.41 (-0.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.00 40.00 40.00 0 -0.05(-0.13%)
Dec 28, 2017 40.09 40.09 39.96 40.05 39,824 +0.02(+0.05%)
Dec 27, 2017 40.12 40.19 40.03 40.03 20,509 -0.06(-0.15%)
Dec 26, 2017 40.00 40.15 40.00 40.09 82,943 +0.04(+0.10%)
Dec 22, 2017 40.02 40.10 40.02 40.05 44,903 -0.03(-0.09%)
Dec 21, 2017 40.07 40.19 40.04 40.08 87,873 +0.05(+0.12%)
Dec 20, 2017 40.16 40.16 39.88 40.04 83,006 -0.09(-0.24%)
Dec 19, 2017 40.20 40.28 40.13 40.13 56,588 -0.10(-0.25%)
Dec 18, 2017 40.30 40.46 40.22 40.23 23,822 +0.08(+0.20%)
Dec 15, 2017 39.94 40.17 39.94 40.15 660,580 +0.37(+0.93%)
Dec 14, 2017 39.90 39.95 39.78 39.78 69,712 -0.11(-0.27%)
Dec 13, 2017 39.73 39.99 39.73 39.89 83,586 +0.20(+0.51%)
Dec 12, 2017 39.68 39.82 39.62 39.69 61,278 +0.03(+0.08%)
Dec 11, 2017 39.60 39.65 39.50 39.65 59,358 +0.03(+0.09%)
Dec 08, 2017 39.62 39.62 39.48 39.62 49,492 +0.09(+0.22%)
Dec 07, 2017 39.63 39.72 39.53 39.54 69,144 -0.15(-0.38%)
Dec 06, 2017 39.56 39.74 39.56 39.69 132,333 +0.14(+0.34%)
Dec 05, 2017 39.60 39.64 39.49 39.55 323,231 -0.11(-0.28%)
Dec 04, 2017 39.53 39.53 39.53 39.66 90,070 +0.27(+0.69%)
Dec 01, 2017 39.28 39.39 38.90 39.39 105,188 +0.07(+0.18%)
Nov 30, 2017 39.19 39.46 39.13 39.32 107,269 +0.17(+0.43%)
Nov 29, 2017 39.08 39.22 39.08 39.15 69,128 +0.09(+0.23%)
Nov 28, 2017 38.80 39.07 38.80 39.06 117,570 +0.32(+0.81%)
Nov 27, 2017 38.69 38.78 38.68 38.74 15,051 +0.02(+0.04%)
Nov 24, 2017 38.73 38.74 38.69 38.73 7,558 +0.06(+0.15%)
Nov 22, 2017 38.73 38.76 38.60 38.67 42,056 -0.03(-0.09%)
Nov 21, 2017 38.65 38.83 38.63 38.70 217,827 +0.13(+0.33%)
Nov 20, 2017 38.51 38.66 38.51 38.57 311,407 +0.07(+0.18%)
Nov 17, 2017 38.45 38.53 38.45 38.50 37,122 +0.02(+0.05%)
Nov 16, 2017 38.34 38.60 38.34 38.49 149,405 +0.31(+0.82%)
Nov 15, 2017 38.34 38.34 38.16 38.17 40,019 -0.30(-0.79%)
Nov 14, 2017 38.26 38.50 38.26 38.48 32,895 +0.13(+0.33%)
Nov 13, 2017 38.07 38.36 38.07 38.35 187,147 +0.27(+0.72%)
Nov 10, 2017 37.76 38.11 37.76 38.08 192,697 +0.23(+0.60%)
Nov 09, 2017 37.74 37.87 37.67 37.85 139,692 -0.04(-0.11%)
Nov 08, 2017 37.63 37.90 37.63 37.89 39,480 +0.37(+0.97%)
Nov 07, 2017 37.36 37.53 37.32 37.52 101,979 +0.17(+0.45%)
Nov 06, 2017 37.60 37.60 37.34 37.36 63,940 -0.22(-0.60%)
Nov 03, 2017 37.69 37.71 37.57 37.58 34,405 -0.10(-0.26%)
Nov 02, 2017 37.90 37.90 37.56 37.68 26,123 -0.35(-0.91%)
Nov 01, 2017 38.16 38.16 38.03 38.03 43,554 -0.01(-0.02%)
Oct 31, 2017 37.91 38.08 37.91 38.03 24,974 +0.26(+0.68%)
Oct 30, 2017 37.89 38.02 37.75 37.78 57,527 -0.31(-0.81%)
Oct 27, 2017 38.16 38.16 37.96 38.09 59,872 -0.19(-0.49%)
Oct 26, 2017 38.16 38.37 38.16 38.27 24,127 +0.23(+0.60%)
Oct 25, 2017 38.23 38.23 37.87 38.04 32,679 -0.22(-0.57%)
Oct 24, 2017 38.31 38.31 38.21 38.26 24,907 +0.01(+0.02%)
Oct 23, 2017 38.43 38.49 38.23 38.26 31,076 -0.12(-0.30%)
Oct 20, 2017 38.46 38.46 38.32 38.37 21,534 -0.00(-0.01%)
Oct 19, 2017 38.37 38.39 38.20 38.38 30,077 -0.22(-0.57%)
Oct 18, 2017 38.66 38.66 38.56 38.60 39,286 -0.03(-0.08%)
Oct 17, 2017 38.73 38.73 38.58 38.63 62,137 -0.14(-0.36%)
Oct 16, 2017 38.71 38.78 38.68 38.77 138,096 +0.06(+0.16%)
Oct 13, 2017 38.69 38.76 38.69 38.70 18,761 +0.10(+0.25%)
Oct 12, 2017 38.45 38.64 38.44 38.61 404,583 +0.08(+0.21%)
Oct 11, 2017 38.48 38.53 38.48 38.52 23,565 +0.04(+0.11%)
Oct 10, 2017 38.37 38.49 38.32 38.48 23,670 +0.24(+0.62%)
Oct 09, 2017 38.39 38.40 38.24 38.24 31,610 -0.13(-0.35%)
Oct 06, 2017 38.35 38.39 38.33 38.38 41,418 -0.06(-0.16%)
Oct 05, 2017 38.45 38.51 38.41 38.44 24,933 +0.07(+0.19%)
Oct 04, 2017 38.13 38.44 38.09 38.37 70,595 +0.22(+0.56%)
Oct 03, 2017 38.17 38.19 38.09 38.15 61,385 +0.07(+0.20%)
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.