US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.78 95.78 94.63 95.55 69,400 +0.14(+0.15%)
Dec 28, 2018 95.99 96.55 94.99 95.41 92,347 +0.02(+0.02%)
Dec 27, 2018 94.02 95.39 92.44 95.39 321,029 +0.68(+0.72%)
Dec 26, 2018 92.17 94.71 91.01 94.71 128,216 +2.91(+3.17%)
Dec 24, 2018 94.07 94.07 91.80 91.80 26,735 -2.78(-2.94%)
Dec 21, 2018 95.86 97.73 94.53 94.58 188,037 -0.88(-0.92%)
Dec 20, 2018 96.48 96.73 94.53 95.46 259,835 -1.32(-1.36%)
Dec 19, 2018 98.40 99.03 96.32 96.78 93,243 -1.16(-1.18%)
Dec 18, 2018 99.84 99.84 97.41 97.94 51,911 -0.83(-0.85%)
Dec 17, 2018 100.17 100.73 98.24 98.77 50,255 -2.26(-2.24%)
Dec 14, 2018 102.09 102.09 100.79 101.03 26,787 -1.29(-1.26%)
Dec 13, 2018 102.34 102.82 101.99 102.33 30,797 +0.19(+0.18%)
Dec 12, 2018 102.87 102.97 102.14 102.14 27,077 +0.08(+0.08%)
Dec 11, 2018 102.73 102.90 101.52 102.06 42,862 +0.74(+0.73%)
Dec 10, 2018 101.84 101.86 99.85 101.32 53,776 -0.30(-0.30%)
Dec 07, 2018 103.50 103.50 101.30 101.62 28,916 -1.65(-1.60%)
Dec 06, 2018 103.04 103.27 101.11 103.27 39,684 -0.16(-0.16%)
Dec 04, 2018 105.55 105.81 103.34 103.43 46,625 -2.11(-2.00%)
Dec 03, 2018 105.91 105.91 104.74 105.54 17,871 +0.39(+0.37%)
Nov 30, 2018 104.49 105.24 104.43 105.15 20,286 +0.81(+0.78%)
Nov 29, 2018 104.11 104.71 104.06 104.33 33,241 -0.05(-0.04%)
Nov 28, 2018 103.27 104.38 102.92 104.38 44,739 +1.03(+1.00%)
Nov 27, 2018 103.09 103.34 102.76 103.34 23,281 +0.13(+0.13%)
Nov 26, 2018 103.04 103.35 102.62 103.21 43,702 +0.80(+0.78%)
Nov 23, 2018 102.11 102.77 102.07 102.41 7,621 -0.05(-0.05%)
Nov 21, 2018 102.46 102.46 102.46 0 -0.14(-0.14%)
Nov 20, 2018 103.51 103.67 102.43 102.60 37,214 -1.28(-1.23%)
Nov 19, 2018 104.59 104.66 103.70 103.88 259,130 -0.60(-0.57%)
Nov 16, 2018 104.13 105.11 104.11 104.48 21,743 +0.12(+0.11%)
Nov 15, 2018 104.06 104.41 103.02 104.36 61,461 -0.06(-0.06%)
Nov 14, 2018 105.33 105.33 104.04 104.42 45,402 -0.38(-0.37%)
Nov 13, 2018 105.01 105.45 104.55 104.81 39,177 -0.03(-0.03%)
Nov 12, 2018 105.28 105.80 104.70 104.83 350,630 -0.92(-0.87%)
Nov 09, 2018 105.90 106.05 105.42 105.75 16,588 -0.56(-0.53%)
Nov 08, 2018 106.01 106.48 105.97 106.32 18,568 -0.27(-0.25%)
Nov 07, 2018 106.54 106.58 105.70 106.58 14,317 +0.56(+0.53%)
Nov 06, 2018 105.54 106.07 105.44 106.02 20,314 +0.46(+0.44%)
Nov 05, 2018 105.20 105.70 105.01 105.56 12,853 +0.75(+0.71%)
Nov 02, 2018 105.17 105.33 103.87 104.81 31,046 -0.28(-0.26%)
Nov 01, 2018 104.25 105.17 103.97 105.08 36,336 +0.97(+0.93%)
Oct 31, 2018 104.75 104.83 103.42 104.11 188,193 -0.18(-0.17%)
Oct 30, 2018 102.59 104.33 102.59 104.29 137,058 +2.15(+2.10%)
Oct 29, 2018 102.70 103.59 101.27 102.14 259,204 +0.54(+0.54%)
Oct 26, 2018 102.18 102.26 100.85 101.60 50,996 -1.52(-1.47%)
Oct 25, 2018 102.44 103.62 102.00 103.11 47,948 +1.01(+0.99%)
Oct 24, 2018 102.58 103.77 102.11 102.11 41,194 -0.35(-0.34%)
Oct 23, 2018 100.92 102.83 100.70 102.45 458,735 +0.43(+0.42%)
Oct 22, 2018 102.80 102.92 101.75 102.02 25,615 -0.65(-0.64%)
Oct 19, 2018 102.44 103.36 102.34 102.68 37,659 +1.19(+1.17%)
Oct 18, 2018 102.30 102.80 101.25 101.49 18,698 -0.91(-0.89%)
Oct 17, 2018 102.28 102.62 101.62 102.40 21,841 -0.07(-0.07%)
Oct 16, 2018 101.52 102.64 101.36 102.47 40,025 +1.40(+1.39%)
Oct 15, 2018 100.65 101.71 100.65 101.07 22,884 +0.50(+0.50%)
Oct 12, 2018 100.93 100.93 99.64 100.57 43,151 +0.53(+0.53%)
Oct 11, 2018 102.05 102.25 99.77 100.04 131,414 -2.04(-2.00%)
Oct 10, 2018 103.99 103.99 102.00 102.09 74,640 -2.23(-2.14%)
Oct 09, 2018 105.01 105.11 104.32 104.32 36,715 -0.71(-0.68%)
Oct 08, 2018 104.44 105.13 104.41 105.03 96,510 +0.79(+0.75%)
Oct 05, 2018 104.44 104.62 103.90 104.25 25,218 -0.20(-0.19%)
Oct 04, 2018 105.04 105.04 103.99 104.44 20,856 -0.92(-0.87%)
Oct 03, 2018 106.61 106.61 105.27 105.36 29,916 -0.83(-0.78%)
Oct 02, 2018 106.22 106.56 105.87 106.19 21,933 -0.04(-0.03%)
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.