US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 104.94 104.94 104.94 0 -0.12(-0.12%)
Aug 30, 2018 105.73 105.73 104.86 105.06 17,956 -1.02(-0.96%)
Aug 29, 2018 105.96 106.30 105.84 106.07 13,948 +0.07(+0.07%)
Aug 28, 2018 106.63 106.63 105.90 106.00 21,868 -0.43(-0.41%)
Aug 27, 2018 106.26 106.54 106.05 106.44 17,084 +0.51(+0.48%)
Aug 24, 2018 105.82 106.04 105.52 105.92 14,962 +0.11(+0.10%)
Aug 23, 2018 106.11 106.11 105.72 105.82 7,810 -0.40(-0.37%)
Aug 22, 2018 106.81 106.81 106.12 106.21 40,653 -0.78(-0.73%)
Aug 21, 2018 107.33 107.36 106.71 107.00 17,545 -0.22(-0.21%)
Aug 20, 2018 106.89 107.30 106.89 107.22 15,826 +0.50(+0.47%)
Aug 17, 2018 106.08 106.92 106.07 106.72 14,056 +0.43(+0.41%)
Aug 16, 2018 106.00 106.66 105.95 106.28 12,546 +0.78(+0.74%)
Aug 15, 2018 105.33 105.59 104.81 105.51 25,098 -0.19(-0.18%)
Aug 14, 2018 105.35 105.91 105.26 105.70 16,670 +0.49(+0.46%)
Aug 13, 2018 105.73 105.73 104.86 105.22 13,199 -0.53(-0.50%)
Aug 10, 2018 105.97 106.07 105.57 105.75 11,335 -0.61(-0.57%)
Aug 09, 2018 106.44 106.68 106.36 106.36 10,285 -0.16(-0.15%)
Aug 08, 2018 107.06 107.06 106.51 106.51 12,477 -0.65(-0.61%)
Aug 07, 2018 107.30 107.30 106.70 107.17 14,906 -0.12(-0.12%)
Aug 06, 2018 107.37 107.64 107.27 107.29 9,277 -0.16(-0.15%)
Aug 03, 2018 106.44 107.57 106.44 107.45 15,076 +1.12(+1.05%)
Aug 02, 2018 105.07 106.34 105.07 106.33 28,973 +1.33(+1.27%)
Aug 01, 2018 105.62 105.62 104.87 105.00 24,840 -1.08(-1.02%)
Jul 31, 2018 105.46 106.08 105.24 106.08 352,098 +0.93(+0.88%)
Jul 30, 2018 105.46 105.52 105.05 105.16 18,293 -0.43(-0.41%)
Jul 27, 2018 105.66 106.06 105.32 105.59 22,444 -0.32(-0.30%)
Jul 26, 2018 105.96 106.58 105.89 105.91 11,192 +0.08(+0.08%)
Jul 25, 2018 105.13 105.95 104.91 105.83 15,739 +0.53(+0.50%)
Jul 24, 2018 105.27 105.67 105.13 105.30 16,948 -0.33(-0.31%)
Jul 23, 2018 106.11 106.11 105.45 105.62 4,214 -0.64(-0.61%)
Jul 20, 2018 105.84 106.37 105.84 106.27 9,237 +0.19(+0.17%)
Jul 19, 2018 105.51 106.36 105.21 106.08 53,365 -0.09(-0.08%)
Jul 18, 2018 106.55 106.73 105.87 106.17 600,844 -0.54(-0.50%)
Jul 17, 2018 105.60 106.77 105.60 106.71 35,284 +1.07(+1.01%)
Jul 16, 2018 106.04 106.04 105.53 105.64 10,709 -0.52(-0.49%)
Jul 13, 2018 105.83 106.24 105.83 106.16 8,987 +0.28(+0.27%)
Jul 12, 2018 106.19 106.20 105.60 105.88 16,362 +0.00(+0.00%)
Jul 11, 2018 105.92 106.03 105.58 105.88 21,527 -0.44(-0.41%)
Jul 10, 2018 105.76 106.36 105.50 106.32 20,431 +1.03(+0.98%)
Jul 09, 2018 105.50 105.65 105.17 105.29 24,854 -0.06(-0.06%)
Jul 06, 2018 105.07 105.76 104.86 105.35 23,497 +0.32(+0.30%)
Jul 05, 2018 104.12 105.03 104.07 105.03 28,041 +1.47(+1.42%)
Jul 03, 2018 103.56 103.56 103.56 0 -0.41(-0.39%)
Jul 02, 2018 103.98 104.13 103.22 103.97 40,901 -0.37(-0.35%)
Jun 29, 2018 104.70 105.08 104.33 104.33 69,126 +0.26(+0.25%)
Jun 28, 2018 103.50 104.19 103.50 104.08 17,494 +0.61(+0.59%)
Jun 27, 2018 104.06 104.67 103.43 103.47 26,169 -0.68(-0.65%)
Jun 26, 2018 104.48 104.48 104.11 104.15 12,231 +0.00(+0.00%)
Jun 25, 2018 103.92 104.26 103.56 104.15 23,079 -0.26(-0.25%)
Jun 22, 2018 104.38 104.62 104.21 104.41 11,048 +0.39(+0.37%)
Jun 21, 2018 104.82 104.82 103.88 104.02 12,296 -0.59(-0.56%)
Jun 20, 2018 104.84 104.84 104.24 104.61 18,014 +0.08(+0.08%)
Jun 19, 2018 104.64 104.01 104.53 19,776 -0.24(-0.23%)
Jun 18, 2018 105.34 105.34 104.38 104.77 18,456 -0.97(-0.92%)
Jun 15, 2018 105.77 104.68 105.74 37,690 +1.06(+1.01%)
Jun 14, 2018 104.56 104.78 104.40 104.68 27,938 +0.34(+0.33%)
Jun 13, 2018 104.97 104.97 104.09 104.34 378,039 -0.52(-0.49%)
Jun 12, 2018 104.66 104.97 104.38 104.86 16,254 +0.36(+0.34%)
Jun 11, 2018 103.81 104.65 103.81 104.50 28,154 +0.80(+0.77%)
Jun 08, 2018 102.45 103.73 102.45 103.70 17,619 +1.26(+1.23%)
Jun 07, 2018 101.86 102.93 101.86 102.44 25,528 +0.40(+0.39%)
Jun 06, 2018 102.04 102.04 21,021 +0.63(+0.62%)
Jun 05, 2018 101.55 101.55 101.07 101.41 14,716 -0.11(-0.11%)
Jun 04, 2018 101.34 101.56 101.16 101.52 31,177 +0.77(+0.76%)
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.