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 (%)
Feb 28, 2018 38.74 38.74 38.13 38.13 50,381 -0.55(-1.43%)
Feb 27, 2018 39.22 39.26 38.68 38.68 31,217 -0.53(-1.36%)
Feb 26, 2018 39.01 39.24 38.90 39.21 239,908 +0.35(+0.90%)
Feb 23, 2018 38.56 38.86 38.56 38.86 18,853 +0.37(+0.96%)
Feb 22, 2018 38.43 38.49 39,760 +0.07(+0.18%)
Feb 21, 2018 38.75 39.01 38.42 38.42 40,951 -0.31(-0.79%)
Feb 20, 2018 39.00 39.00 38.68 38.73 40,089 -0.50(-1.28%)
Feb 16, 2018 39.23 39.23 39.23 0 -0.03(-0.07%)
Feb 15, 2018 38.94 39.26 38.75 39.26 434,946 +0.49(+1.26%)
Feb 14, 2018 38.38 38.81 38.25 38.77 68,965 +0.16(+0.41%)
Feb 13, 2018 38.43 38.65 38.37 38.61 44,839 +0.03(+0.07%)
Feb 12, 2018 38.32 38.76 38.26 38.59 123,178 +0.52(+1.38%)
Feb 09, 2018 38.15 38.30 37.22 38.06 189,039 +0.16(+0.42%)
Feb 08, 2018 38.99 38.99 37.91 37.91 109,920 -1.08(-2.76%)
Feb 07, 2018 38.94 39.56 38.93 38.98 87,949 -0.01(-0.02%)
Feb 06, 2018 37.82 39.04 37.57 38.99 241,413 +0.03(+0.09%)
Feb 05, 2018 39.62 39.75 38.53 38.96 97,664 -0.81(-2.03%)
Feb 02, 2018 40.49 40.49 39.76 39.76 83,009 -0.75(-1.86%)
Feb 01, 2018 40.53 40.70 40.45 40.52 210,066 -0.23(-0.57%)
Jan 31, 2018 40.90 40.90 40.58 40.75 282,505 +0.06(+0.16%)
Jan 30, 2018 40.65 40.83 40.65 40.69 49,611 -0.15(-0.36%)
Jan 29, 2018 41.15 41.15 40.83 40.83 65,816 -0.30(-0.73%)
Jan 26, 2018 40.91 41.14 40.91 41.13 49,599 +0.22(+0.55%)
Jan 25, 2018 41.25 41.25 40.80 40.91 75,065 -0.32(-0.77%)
Jan 24, 2018 41.25 41.32 41.17 41.23 48,914 +0.03(+0.08%)
Jan 23, 2018 41.17 41.21 41.09 41.19 30,229 -0.01(-0.02%)
Jan 22, 2018 41.00 41.20 41.00 41.20 19,978 +0.15(+0.38%)
Jan 19, 2018 40.64 41.05 40.64 41.05 64,548 +0.53(+1.32%)
Jan 18, 2018 40.65 40.65 40.47 40.51 69,989 -0.15(-0.38%)
Jan 17, 2018 40.35 40.82 40.35 40.67 54,260 +0.40(+0.98%)
Jan 16, 2018 40.47 40.60 40.23 40.27 94,714 -0.05(-0.13%)
Jan 12, 2018 40.32 40.32 40.32 0 +0.03(+0.08%)
Jan 11, 2018 40.31 40.33 40.24 40.29 84,302 +0.08(+0.19%)
Jan 10, 2018 40.34 40.34 40.09 40.21 149,332 -0.22(-0.54%)
Jan 09, 2018 40.51 40.57 40.43 40.43 33,419 -0.05(-0.13%)
Jan 08, 2018 40.29 40.52 40.29 40.48 77,793 +0.18(+0.44%)
Jan 05, 2018 40.21 40.32 40.17 40.31 85,167 +0.15(+0.37%)
Jan 04, 2018 40.01 40.25 40.01 40.16 59,168 +0.20(+0.50%)
Jan 03, 2018 39.98 40.04 39.92 39.96 31,854 +0.02(+0.05%)
Jan 02, 2018 40.06 40.06 39.91 39.94 85,835 -0.06(-0.14%)
Dec 29, 2017 39.99 39.99 39.99 0 -0.05(-0.13%)
Dec 28, 2017 40.09 40.09 39.96 40.05 39,826 +0.02(+0.05%)
Dec 27, 2017 40.12 40.18 40.03 40.03 20,510 -0.06(-0.15%)
Dec 26, 2017 40.00 40.14 40.00 40.09 82,949 +0.04(+0.10%)
Dec 22, 2017 40.02 40.10 40.02 40.05 44,906 -0.03(-0.09%)
Dec 21, 2017 40.07 40.19 40.04 40.08 87,879 +0.05(+0.12%)
Dec 20, 2017 40.16 40.16 39.88 40.03 83,012 -0.09(-0.24%)
Dec 19, 2017 40.20 40.28 40.13 40.13 56,592 -0.10(-0.25%)
Dec 18, 2017 40.30 40.46 40.22 40.23 23,824 +0.08(+0.20%)
Dec 15, 2017 39.94 40.17 39.94 40.15 660,627 +0.37(+0.93%)
Dec 14, 2017 39.90 39.95 39.78 39.78 69,717 -0.11(-0.27%)
Dec 13, 2017 39.73 39.99 39.73 39.89 83,592 +0.20(+0.51%)
Dec 12, 2017 39.68 39.82 39.62 39.68 61,282 +0.03(+0.08%)
Dec 11, 2017 39.60 39.65 39.49 39.65 59,362 +0.03(+0.09%)
Dec 08, 2017 39.62 39.62 39.47 39.62 49,495 +0.09(+0.22%)
Dec 07, 2017 39.63 39.72 39.52 39.53 69,149 -0.15(-0.38%)
Dec 06, 2017 39.56 39.73 39.56 39.68 132,342 +0.14(+0.34%)
Dec 05, 2017 39.60 39.63 39.49 39.55 323,254 -0.11(-0.28%)
Dec 04, 2017 39.53 39.53 39.53 39.66 90,076 +0.27(+0.69%)
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.