US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 104.30 104.38 102.98 103.67 188,996 -0.18(-0.17%)
Oct 30, 2018 102.16 103.89 102.16 103.85 137,643 +2.14(+2.11%)
Oct 29, 2018 102.27 103.14 100.83 101.71 260,311 +0.54(+0.54%)
Oct 26, 2018 101.74 101.82 100.42 101.16 51,214 -1.51(-1.47%)
Oct 25, 2018 102.01 103.18 101.56 102.67 48,153 +1.00(+0.99%)
Oct 24, 2018 102.14 103.33 101.67 101.67 41,370 -0.35(-0.34%)
Oct 23, 2018 100.49 102.39 100.28 102.02 460,693 +0.43(+0.42%)
Oct 22, 2018 102.36 102.48 101.31 101.59 25,724 -0.65(-0.63%)
Oct 19, 2018 102.01 102.92 101.90 102.24 37,820 +1.18(+1.17%)
Oct 18, 2018 101.87 102.36 100.82 101.06 18,778 -0.91(-0.89%)
Oct 17, 2018 101.85 102.19 101.19 101.96 21,934 -0.07(-0.07%)
Oct 16, 2018 101.08 102.20 100.92 102.03 40,196 +1.39(+1.39%)
Oct 15, 2018 100.22 101.28 100.22 100.64 22,982 +0.50(+0.50%)
Oct 12, 2018 100.50 100.50 99.22 100.14 43,335 +0.52(+0.53%)
Oct 11, 2018 101.62 101.81 99.34 99.62 131,975 -2.03(-2.00%)
Oct 10, 2018 103.55 103.55 101.56 101.65 74,959 -2.22(-2.14%)
Oct 09, 2018 104.57 104.66 103.87 103.87 36,872 -0.71(-0.68%)
Oct 08, 2018 104.00 104.68 103.96 104.58 96,922 +0.78(+0.75%)
Oct 05, 2018 104.00 104.18 103.46 103.80 25,325 -0.20(-0.19%)
Oct 04, 2018 104.59 104.59 103.54 104.00 20,945 -0.91(-0.87%)
Oct 03, 2018 106.16 106.16 104.82 104.91 30,044 -0.83(-0.78%)
Oct 02, 2018 105.77 106.10 105.42 105.74 22,026 -0.04(-0.03%)
Oct 01, 2018 106.23 106.23 105.60 105.78 118,626 +0.17(+0.16%)
Sep 28, 2018 105.42 105.71 105.42 105.61 19,360 -0.03(-0.03%)
Sep 27, 2018 105.70 106.22 105.53 105.63 20,077 -0.13(-0.13%)
Sep 26, 2018 105.76 106.49 105.70 105.77 20,626 +0.11(+0.10%)
Sep 25, 2018 106.67 106.67 105.64 105.66 14,027 -0.78(-0.73%)
Sep 24, 2018 107.76 107.76 106.26 106.44 21,939 -1.60(-1.48%)
Sep 21, 2018 108.35 108.38 107.94 108.03 176,834 +0.09(+0.08%)
Sep 20, 2018 107.08 108.04 107.03 107.94 34,404 +1.12(+1.05%)
Sep 19, 2018 106.84 107.11 106.73 106.82 13,277 -0.02(-0.02%)
Sep 18, 2018 106.85 106.88 106.42 106.84 6,963 -0.22(-0.21%)
Sep 17, 2018 106.95 107.19 106.87 107.06 13,508 +0.04(+0.03%)
Sep 14, 2018 106.86 107.03 106.44 107.03 10,088 +0.25(+0.23%)
Sep 13, 2018 106.90 106.90 106.29 106.78 10,168 +0.15(+0.14%)
Sep 12, 2018 105.30 106.65 105.30 106.63 26,020 +1.29(+1.22%)
Sep 11, 2018 105.23 105.52 104.99 105.34 10,686 -0.13(-0.13%)
Sep 10, 2018 105.33 105.94 105.33 105.47 8,789 +0.64(+0.61%)
Sep 07, 2018 104.84 104.95 104.48 104.84 10,202 -0.52(-0.50%)
Sep 06, 2018 105.23 105.55 105.03 105.36 20,145 +0.12(+0.11%)
Sep 05, 2018 104.20 105.24 104.06 105.24 44,809 +0.83(+0.79%)
Sep 04, 2018 104.55 104.86 104.25 104.42 120,320 -0.52(-0.50%)
Aug 31, 2018 104.94 104.94 104.94 0 -0.12(-0.12%)
Aug 30, 2018 105.73 105.73 104.86 105.06 17,956 -1.02(-0.96%)
Aug 29, 2018 105.96 106.30 105.84 106.07 13,948 +0.07(+0.07%)
Aug 28, 2018 106.63 106.63 105.90 106.00 21,868 -0.43(-0.41%)
Aug 27, 2018 106.26 106.54 106.05 106.44 17,084 +0.51(+0.48%)
Aug 24, 2018 105.82 106.04 105.52 105.92 14,962 +0.11(+0.10%)
Aug 23, 2018 106.11 106.11 105.72 105.82 7,810 -0.40(-0.37%)
Aug 22, 2018 106.81 106.81 106.12 106.21 40,653 -0.78(-0.73%)
Aug 21, 2018 107.33 107.36 106.71 107.00 17,545 -0.22(-0.21%)
Aug 20, 2018 106.89 107.30 106.89 107.22 15,826 +0.50(+0.47%)
Aug 17, 2018 106.08 106.92 106.07 106.72 14,056 +0.43(+0.41%)
Aug 16, 2018 106.00 106.66 105.95 106.28 12,546 +0.78(+0.74%)
Aug 15, 2018 105.33 105.59 104.81 105.51 25,098 -0.19(-0.18%)
Aug 14, 2018 105.35 105.91 105.26 105.70 16,670 +0.49(+0.46%)
Aug 13, 2018 105.73 105.73 104.86 105.22 13,199 -0.53(-0.50%)
Aug 10, 2018 105.97 106.07 105.57 105.75 11,335 -0.61(-0.57%)
Aug 09, 2018 106.44 106.68 106.36 106.36 10,285 -0.16(-0.15%)
Aug 08, 2018 107.06 107.06 106.51 106.51 12,477 -0.65(-0.61%)
Aug 07, 2018 107.30 107.30 106.70 107.17 14,906 -0.12(-0.12%)
Aug 06, 2018 107.37 107.64 107.27 107.29 9,277 -0.16(-0.15%)
Aug 03, 2018 106.44 107.57 106.44 107.45 15,076 +1.12(+1.05%)
Aug 02, 2018 105.07 106.34 105.07 106.33 28,973 +1.33(+1.27%)
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.