US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 106.97 106.97 105.27 105.27 18,246 -1.53(-1.43%)
Feb 27, 2018 108.28 108.39 106.80 106.80 11,305 -1.47(-1.36%)
Feb 26, 2018 107.71 108.35 107.40 108.27 86,886 +0.97(+0.90%)
Feb 23, 2018 106.46 107.30 106.46 107.30 6,828 +1.02(+0.96%)
Feb 22, 2018 106.10 106.28 14,399 +0.19(+0.18%)
Feb 21, 2018 107.01 107.71 106.09 106.09 14,831 -0.84(-0.79%)
Feb 20, 2018 107.68 107.68 106.81 106.94 14,519 -1.39(-1.28%)
Feb 16, 2018 108.32 108.32 108.32 0 -0.08(-0.07%)
Feb 15, 2018 107.53 108.40 106.98 108.40 157,522 +1.35(+1.26%)
Feb 14, 2018 105.98 107.17 105.62 107.06 24,977 +0.44(+0.41%)
Feb 13, 2018 106.11 106.73 105.96 106.62 16,239 +0.07(+0.07%)
Feb 12, 2018 105.80 107.03 105.64 106.55 44,610 +1.45(+1.38%)
Feb 09, 2018 105.33 105.75 102.77 105.10 68,463 +0.44(+0.42%)
Feb 08, 2018 107.66 107.66 104.66 104.66 39,809 -2.97(-2.76%)
Feb 07, 2018 107.51 109.23 107.50 107.64 31,852 -0.03(-0.03%)
Feb 06, 2018 104.42 107.79 103.73 107.66 87,431 +0.10(+0.09%)
Feb 05, 2018 109.40 109.74 106.40 107.57 35,370 -2.23(-2.03%)
Feb 02, 2018 111.81 111.81 109.80 109.80 30,063 -2.08(-1.86%)
Feb 01, 2018 111.91 112.38 111.70 111.88 76,078 -0.64(-0.57%)
Jan 31, 2018 112.92 112.94 112.05 112.52 102,313 +0.17(+0.15%)
Jan 30, 2018 112.25 112.75 112.25 112.35 17,967 -0.40(-0.36%)
Jan 29, 2018 113.61 113.61 112.75 112.75 23,836 -0.83(-0.73%)
Jan 26, 2018 112.95 113.60 112.95 113.58 17,963 +0.62(+0.55%)
Jan 25, 2018 113.89 113.89 112.65 112.96 27,186 -0.88(-0.77%)
Jan 24, 2018 113.91 114.09 113.67 113.84 17,715 +0.10(+0.08%)
Jan 23, 2018 113.67 113.79 113.45 113.74 10,947 -0.02(-0.01%)
Jan 22, 2018 113.20 113.77 113.20 113.76 7,235 +0.43(+0.38%)
Jan 19, 2018 112.22 113.33 112.22 113.33 23,377 +1.47(+1.32%)
Jan 18, 2018 112.24 112.24 111.75 111.86 25,347 -0.42(-0.38%)
Jan 17, 2018 111.43 112.70 111.43 112.28 19,651 +1.09(+0.98%)
Jan 16, 2018 111.75 112.11 111.09 111.19 34,302 -0.14(-0.12%)
Jan 12, 2018 111.33 111.33 111.33 0 +0.09(+0.08%)
Jan 11, 2018 111.30 111.36 111.10 111.24 30,531 +0.21(+0.19%)
Jan 10, 2018 111.37 111.37 110.69 111.03 54,083 -0.60(-0.54%)
Jan 09, 2018 111.84 112.02 111.63 111.64 12,103 -0.15(-0.13%)
Jan 08, 2018 111.24 111.89 111.24 111.78 28,174 +0.49(+0.44%)
Jan 05, 2018 111.03 111.32 110.92 111.29 30,844 +0.41(+0.37%)
Jan 04, 2018 110.48 111.14 110.48 110.89 21,428 +0.55(+0.50%)
Jan 03, 2018 110.38 110.56 110.22 110.33 11,536 +0.06(+0.05%)
Jan 02, 2018 110.62 110.62 110.21 110.28 31,086 -0.16(-0.14%)
Dec 29, 2017 110.43 110.43 110.43 0 -0.15(-0.13%)
Dec 28, 2017 110.69 110.69 110.33 110.58 14,423 +0.06(+0.05%)
Dec 27, 2017 110.77 110.95 110.52 110.52 7,428 -0.16(-0.15%)
Dec 26, 2017 110.44 110.85 110.44 110.69 30,041 +0.11(+0.10%)
Dec 22, 2017 110.50 110.71 110.50 110.57 16,263 -0.10(-0.09%)
Dec 21, 2017 110.64 110.97 110.55 110.67 31,826 +0.13(+0.12%)
Dec 20, 2017 110.89 110.89 110.11 110.54 30,064 -0.26(-0.24%)
Dec 19, 2017 110.99 111.21 110.80 110.80 20,495 +0.07(+0.06%)
Dec 18, 2017 110.92 111.36 110.70 110.73 8,655 +0.23(+0.20%)
Dec 15, 2017 109.92 110.57 109.92 110.51 240,004 +1.01(+0.93%)
Dec 14, 2017 109.82 109.95 109.49 109.49 25,328 -0.29(-0.27%)
Dec 13, 2017 109.35 110.07 109.35 109.79 30,369 +0.56(+0.51%)
Dec 12, 2017 109.21 109.60 109.06 109.23 22,263 +0.09(+0.08%)
Dec 11, 2017 109.00 109.14 108.71 109.14 21,566 +0.10(+0.09%)
Dec 08, 2017 109.06 109.06 108.65 109.05 17,981 +0.23(+0.22%)
Dec 07, 2017 109.08 109.32 108.79 108.81 25,121 -0.42(-0.38%)
Dec 06, 2017 108.88 109.37 108.88 109.23 48,079 +0.37(+0.34%)
Dec 05, 2017 109.01 109.09 108.70 108.86 117,437 -0.30(-0.28%)
Dec 04, 2017 108.81 108.81 108.81 109.16 32,724 +0.75(+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.