US Consumer Goods Ishares ETF (NY: IYK )

71.06 -0.39 (-0.55%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.60 39.63 39.32 39.41 31,608 +0.01(+0.02%)
Aug 29, 2019 39.45 39.65 39.20 39.41 28,403 +0.15(+0.38%)
Aug 28, 2019 38.85 39.27 38.85 39.26 19,127 +0.35(+0.91%)
Aug 27, 2019 39.31 39.44 38.84 38.90 36,080 -0.13(-0.33%)
Aug 26, 2019 38.97 39.17 38.96 39.03 24,266 +0.41(+1.06%)
Aug 23, 2019 39.35 39.58 38.52 38.62 34,738 -0.95(-2.39%)
Aug 22, 2019 39.45 39.66 39.30 39.57 42,402 +0.17(+0.42%)
Aug 21, 2019 39.39 39.42 39.31 39.40 55,293 +0.24(+0.60%)
Aug 20, 2019 39.41 39.41 39.17 39.17 30,112 -0.36(-0.92%)
Aug 19, 2019 39.43 39.60 39.40 39.53 29,690 +0.39(+1.01%)
Aug 16, 2019 38.72 39.13 38.72 39.13 49,759 +0.54(+1.41%)
Aug 15, 2019 38.62 38.70 38.45 38.59 129,560 +0.08(+0.21%)
Aug 14, 2019 38.91 38.98 38.42 38.51 37,661 -0.75(-1.91%)
Aug 13, 2019 39.20 39.47 38.99 39.26 26,447 +0.43(+1.11%)
Aug 12, 2019 38.99 38.99 38.72 38.83 23,781 -0.37(-0.96%)
Aug 09, 2019 39.52 39.63 38.95 39.20 40,058 -0.34(-0.85%)
Aug 08, 2019 38.97 39.59 38.96 39.54 41,879 +0.57(+1.47%)
Aug 07, 2019 38.43 39.05 38.09 38.97 60,074 +0.36(+0.93%)
Aug 06, 2019 38.48 38.67 38.34 38.61 19,800 +0.46(+1.22%)
Aug 05, 2019 38.90 38.90 38.09 38.15 48,479 -1.05(-2.67%)
Aug 02, 2019 39.21 39.36 39.08 39.19 56,957 -0.13(-0.33%)
Aug 01, 2019 39.83 40.16 39.28 39.33 69,360 -0.41(-1.04%)
Jul 31, 2019 40.24 40.24 39.34 39.74 62,697 -0.56(-1.39%)
Jul 30, 2019 40.29 40.42 40.27 40.30 102,007 +0.02(+0.06%)
Jul 29, 2019 40.12 40.29 40.12 40.28 22,683 +0.15(+0.37%)
Jul 26, 2019 39.93 40.15 39.82 40.13 16,273 +0.35(+0.87%)
Jul 25, 2019 39.73 39.87 39.68 39.78 21,296 -0.13(-0.32%)
Jul 24, 2019 39.96 39.99 39.87 39.91 18,630 -0.11(-0.29%)
Jul 23, 2019 39.95 40.06 39.90 40.02 17,907 +0.41(+1.04%)
Jul 22, 2019 39.89 39.92 39.60 39.61 23,800 -0.18(-0.46%)
Jul 19, 2019 40.06 40.19 39.80 39.80 35,051 -0.16(-0.41%)
Jul 18, 2019 39.78 40.09 39.72 39.96 275,085 +0.24(+0.60%)
Jul 17, 2019 39.81 39.84 39.72 39.72 38,869 -0.16(-0.40%)
Jul 16, 2019 39.72 39.89 39.72 39.88 39,479 +0.00(+0.01%)
Jul 15, 2019 39.86 39.89 39.78 39.88 37,733 +0.06(+0.15%)
Jul 12, 2019 39.57 39.83 39.57 39.82 26,288 +0.28(+0.72%)
Jul 11, 2019 39.52 39.54 39.37 39.53 21,572 +0.05(+0.13%)
Jul 10, 2019 39.40 39.57 39.40 39.48 26,266 +0.22(+0.56%)
Jul 09, 2019 39.38 39.38 39.14 39.26 17,575 -0.25(-0.64%)
Jul 08, 2019 39.48 39.57 39.42 39.52 121,386 -0.01(-0.02%)
Jul 05, 2019 39.56 39.56 39.14 39.52 86,062 -0.18(-0.46%)
Jul 03, 2019 39.40 39.74 39.40 39.71 11,579 +0.47(+1.19%)
Jul 02, 2019 39.10 39.24 38.98 39.24 72,261 +0.18(+0.47%)
Jul 01, 2019 39.13 39.18 38.86 39.06 242,972 +0.24(+0.63%)
Jun 28, 2019 38.96 38.96 38.76 38.81 46,004 +0.07(+0.19%)
Jun 27, 2019 38.65 38.79 38.59 38.74 49,409 +0.16(+0.41%)
Jun 26, 2019 38.70 38.75 38.58 38.58 32,656 -0.36(-0.92%)
Jun 25, 2019 39.17 39.17 38.87 38.94 64,966 -0.18(-0.45%)
Jun 24, 2019 39.14 39.30 39.09 39.12 48,442 +0.05(+0.14%)
Jun 21, 2019 39.14 39.26 39.00 39.06 84,498 -0.15(-0.39%)
Jun 20, 2019 39.13 39.24 38.97 39.22 48,808 +0.36(+0.92%)
Jun 19, 2019 38.70 38.91 38.58 38.86 306,008 +0.08(+0.20%)
Jun 18, 2019 39.05 39.05 38.74 38.78 48,605 -0.04(-0.11%)
Jun 17, 2019 38.90 38.90 38.75 38.83 26,256 -0.28(-0.71%)
Jun 14, 2019 39.02 39.13 39.02 39.10 17,880 +0.05(+0.13%)
Jun 13, 2019 38.99 39.05 38.90 39.05 15,659 +0.20(+0.52%)
Jun 12, 2019 38.97 39.12 38.83 38.85 24,166 -0.11(-0.27%)
Jun 11, 2019 39.03 39.03 38.88 38.95 30,769 +0.11(+0.27%)
Jun 10, 2019 38.98 38.98 38.78 38.85 36,739 +0.02(+0.06%)
Jun 07, 2019 38.73 38.92 38.73 38.82 25,722 +0.35(+0.90%)
Jun 06, 2019 38.31 38.49 38.29 38.47 30,798 +0.25(+0.64%)
Jun 05, 2019 37.99 38.24 37.95 38.23 35,124 +0.40(+1.06%)
Jun 04, 2019 37.44 37.83 37.44 37.83 12,161 +0.63(+1.69%)
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.