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 (%)
Nov 29, 2019 118.27 118.27 117.98 117.98 3,722 -0.28(-0.24%)
Nov 27, 2019 118.02 118.34 117.88 118.27 13,138 +0.50(+0.43%)
Nov 26, 2019 116.98 117.76 116.98 117.76 5,734 +0.82(+0.70%)
Nov 25, 2019 116.72 116.94 116.69 116.94 3,618 +0.60(+0.52%)
Nov 22, 2019 115.95 116.46 115.89 116.34 3,832 +0.05(+0.05%)
Nov 21, 2019 116.97 117.05 116.23 116.28 16,543 -0.70(-0.60%)
Nov 20, 2019 117.13 117.48 116.70 116.99 24,840 -0.09(-0.08%)
Nov 19, 2019 117.43 117.43 116.93 117.08 7,864 -0.16(-0.13%)
Nov 18, 2019 116.70 117.59 116.70 117.23 18,820 +0.42(+0.36%)
Nov 15, 2019 116.85 116.85 116.30 116.81 70,840 +0.51(+0.44%)
Nov 14, 2019 116.40 116.62 116.07 116.30 6,891 -0.06(-0.05%)
Nov 13, 2019 115.81 116.46 115.81 116.37 17,979 +0.53(+0.46%)
Nov 12, 2019 116.00 116.00 115.63 115.84 6,484 +0.11(+0.09%)
Nov 11, 2019 115.67 115.82 115.65 115.73 6,384 -0.19(-0.17%)
Nov 08, 2019 115.73 115.92 115.52 115.92 8,211 +0.15(+0.13%)
Nov 07, 2019 116.45 116.45 115.71 115.77 11,032 -0.27(-0.23%)
Nov 06, 2019 115.66 116.17 115.45 116.04 8,009 +0.51(+0.44%)
Nov 05, 2019 115.46 115.75 115.45 115.53 26,690 +0.08(+0.07%)
Nov 04, 2019 116.64 116.64 115.22 115.45 9,093 -0.70(-0.60%)
Nov 01, 2019 115.75 116.62 115.75 116.14 16,314 +0.34(+0.30%)
Oct 31, 2019 116.22 116.73 115.40 115.80 7,031 -0.52(-0.45%)
Oct 30, 2019 115.89 116.43 115.60 116.33 11,389 +0.53(+0.46%)
Oct 29, 2019 116.12 116.19 115.75 115.79 13,183 -0.02(-0.02%)
Oct 28, 2019 116.44 116.44 115.70 115.81 4,726 -0.35(-0.30%)
Oct 25, 2019 115.98 116.40 115.90 116.16 12,263 -0.13(-0.11%)
Oct 24, 2019 116.46 116.46 116.07 116.29 5,543 +0.30(+0.26%)
Oct 23, 2019 115.55 115.99 115.55 115.99 4,778 +0.30(+0.26%)
Oct 22, 2019 116.32 116.32 115.66 115.69 5,188 +0.07(+0.06%)
Oct 21, 2019 115.47 115.68 115.38 115.62 5,619 +0.26(+0.22%)
Oct 18, 2019 114.79 115.57 114.79 115.36 5,912 +0.35(+0.31%)
Oct 17, 2019 115.05 115.33 114.80 115.00 6,305 +0.53(+0.46%)
Oct 16, 2019 114.17 114.48 114.17 114.48 4,904 +0.24(+0.21%)
Oct 15, 2019 114.55 114.55 114.09 114.24 16,617 -0.10(-0.09%)
Oct 14, 2019 114.24 114.36 114.24 114.34 3,349 -0.16(-0.14%)
Oct 11, 2019 114.28 115.21 114.28 114.50 26,715 +0.51(+0.45%)
Oct 10, 2019 113.53 114.16 113.39 113.99 10,997 +0.38(+0.34%)
Oct 09, 2019 113.40 113.84 113.22 113.61 5,181 +0.78(+0.69%)
Oct 08, 2019 113.24 113.77 112.78 112.83 18,401 -1.49(-1.30%)
Oct 07, 2019 114.60 114.99 114.10 114.32 9,346 -0.71(-0.61%)
Oct 04, 2019 114.10 115.02 113.85 115.02 6,788 +1.68(+1.48%)
Oct 03, 2019 112.80 113.54 111.89 113.34 13,719 +0.78(+0.69%)
Oct 02, 2019 114.16 114.35 112.06 112.56 10,436 -2.32(-2.02%)
Oct 01, 2019 116.01 116.01 114.67 114.89 6,936 -0.64(-0.55%)
Sep 30, 2019 114.90 115.62 114.90 115.53 11,910 +0.85(+0.74%)
Sep 27, 2019 115.14 115.17 114.17 114.68 7,226 -0.22(-0.19%)
Sep 26, 2019 114.65 115.19 114.45 114.89 6,916 +0.62(+0.54%)
Sep 25, 2019 114.70 114.70 114.01 114.28 5,810 +0.81(+0.71%)
Sep 24, 2019 114.10 114.10 113.31 113.47 13,168 -0.23(-0.20%)
Sep 23, 2019 113.19 114.08 113.19 113.70 13,085 +0.23(+0.20%)
Sep 20, 2019 114.19 114.19 113.47 113.47 11,671 -0.35(-0.30%)
Sep 19, 2019 113.97 114.10 113.80 113.81 4,610 -0.09(-0.07%)
Sep 18, 2019 113.88 114.08 113.22 113.90 19,629 -0.05(-0.05%)
Sep 17, 2019 113.40 114.14 113.40 113.95 7,313 +0.36(+0.32%)
Sep 16, 2019 113.86 113.93 113.42 113.59 8,215 -0.91(-0.79%)
Sep 13, 2019 115.04 115.24 114.50 114.50 9,028 -0.75(-0.65%)
Sep 12, 2019 115.40 115.59 115.18 115.25 9,376 +0.51(+0.45%)
Sep 11, 2019 114.29 114.80 114.29 114.74 6,400 +0.79(+0.70%)
Sep 10, 2019 114.19 114.19 113.60 113.95 5,290 -0.57(-0.50%)
Sep 09, 2019 114.44 114.60 114.33 114.52 6,921 +0.16(+0.14%)
Sep 06, 2019 114.12 114.48 114.00 114.36 5,945 +0.52(+0.45%)
Sep 05, 2019 114.39 114.39 113.84 113.84 10,212 +0.30(+0.26%)
Sep 04, 2019 112.90 113.56 112.75 113.54 7,814 +1.36(+1.21%)
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.