US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 104.41 106.42 104.32 106.30 16,978 +1.83(+1.75%)
Jan 30, 2019 103.62 104.61 103.46 104.47 26,230 +1.07(+1.03%)
Jan 29, 2019 103.28 103.46 103.08 103.40 11,725 +0.16(+0.15%)
Jan 28, 2019 102.60 103.24 102.52 103.24 20,165 +0.19(+0.18%)
Jan 25, 2019 103.19 103.80 102.86 103.05 22,062 +0.34(+0.33%)
Jan 24, 2019 102.92 102.92 101.96 102.71 28,187 -0.61(-0.59%)
Jan 23, 2019 103.37 103.87 102.59 103.32 109,049 +0.54(+0.52%)
Jan 22, 2019 103.63 103.63 102.12 102.78 45,932 -1.31(-1.26%)
Jan 18, 2019 103.64 104.42 103.64 104.09 24,860 +1.23(+1.19%)
Jan 17, 2019 101.82 103.06 101.82 102.87 23,935 +0.78(+0.76%)
Jan 16, 2019 102.63 102.63 101.97 102.09 12,489 -0.58(-0.56%)
Jan 15, 2019 101.96 102.73 101.96 102.66 30,373 +0.80(+0.78%)
Jan 14, 2019 102.05 102.36 101.74 101.86 35,712 -0.36(-0.35%)
Jan 11, 2019 101.77 102.37 101.72 102.23 18,726 +0.23(+0.23%)
Jan 10, 2019 101.16 102.11 101.00 102.00 22,866 +0.47(+0.46%)
Jan 09, 2019 101.72 102.14 101.42 101.53 36,675 -0.29(-0.28%)
Jan 08, 2019 101.37 101.96 101.07 101.82 33,994 +1.22(+1.21%)
Jan 07, 2019 100.02 101.23 99.66 100.60 41,201 +0.43(+0.43%)
Jan 04, 2019 98.50 100.17 98.39 100.17 35,838 +2.73(+2.80%)
Jan 03, 2019 98.27 98.82 97.44 97.44 43,325 -1.25(-1.26%)
Jan 02, 2019 97.58 98.95 97.58 98.69 48,175 -0.21(-0.22%)
Dec 31, 2018 99.13 99.13 97.94 98.90 67,049 +0.15(+0.15%)
Dec 28, 2018 99.36 99.94 98.32 98.75 89,219 +0.02(+0.02%)
Dec 27, 2018 97.32 98.73 95.68 98.73 310,154 +0.71(+0.72%)
Dec 26, 2018 95.40 98.03 94.20 98.03 123,872 +3.01(+3.17%)
Dec 24, 2018 97.37 97.37 95.02 95.02 25,829 -2.88(-2.94%)
Dec 21, 2018 99.23 101.16 97.84 97.90 181,667 -0.91(-0.92%)
Dec 20, 2018 99.87 100.12 97.84 98.81 251,033 -1.37(-1.36%)
Dec 19, 2018 101.85 102.51 99.70 100.17 90,084 -1.20(-1.18%)
Dec 18, 2018 103.34 103.34 100.82 101.37 50,153 -0.86(-0.85%)
Dec 17, 2018 103.68 104.26 101.69 102.24 48,553 -2.34(-2.24%)
Dec 14, 2018 105.67 105.67 104.33 104.58 25,880 -1.34(-1.26%)
Dec 13, 2018 105.92 106.42 105.56 105.92 29,754 +0.19(+0.18%)
Dec 12, 2018 106.48 106.58 105.72 105.72 26,160 +0.08(+0.08%)
Dec 11, 2018 106.33 106.51 105.08 105.64 41,410 +0.77(+0.73%)
Dec 10, 2018 105.41 105.43 103.35 104.87 51,954 -0.31(-0.30%)
Dec 07, 2018 107.13 107.13 104.85 105.19 27,937 -1.71(-1.60%)
Dec 06, 2018 106.65 106.89 104.66 106.89 38,340 -0.17(-0.16%)
Dec 04, 2018 109.25 109.52 106.97 107.06 45,046 -2.18(-1.99%)
Dec 03, 2018 109.63 109.63 108.41 109.24 17,265 +0.41(+0.37%)
Nov 30, 2018 108.15 108.93 108.09 108.83 19,599 +0.84(+0.78%)
Nov 29, 2018 107.76 108.38 107.71 107.99 32,115 -0.05(-0.04%)
Nov 28, 2018 106.89 108.04 106.53 108.04 43,223 +1.07(+1.00%)
Nov 27, 2018 106.70 106.97 106.36 106.97 22,492 +0.14(+0.13%)
Nov 26, 2018 106.65 106.98 106.22 106.83 42,222 +0.83(+0.78%)
Nov 23, 2018 105.69 106.37 105.65 106.00 7,363 -0.06(-0.05%)
Nov 21, 2018 106.05 106.05 106.05 0 -0.15(-0.14%)
Nov 20, 2018 107.14 107.30 106.02 106.20 35,953 -1.32(-1.23%)
Nov 19, 2018 108.26 108.33 107.34 107.52 250,352 -0.62(-0.57%)
Nov 16, 2018 107.78 108.80 107.76 108.14 21,007 +0.12(+0.11%)
Nov 15, 2018 107.71 108.08 106.63 108.02 59,379 -0.06(-0.06%)
Nov 14, 2018 109.03 109.03 107.69 108.09 43,864 -0.40(-0.37%)
Nov 13, 2018 108.69 109.15 108.22 108.48 37,850 -0.03(-0.02%)
Nov 12, 2018 108.97 109.51 108.37 108.51 338,752 -0.95(-0.87%)
Nov 09, 2018 109.61 109.77 109.11 109.46 16,026 -0.58(-0.53%)
Nov 08, 2018 109.73 110.22 109.69 110.04 17,939 -0.28(-0.25%)
Nov 07, 2018 110.27 110.32 109.41 110.32 13,832 +0.58(+0.53%)
Nov 06, 2018 109.24 109.78 109.14 109.74 19,626 +0.48(+0.44%)
Nov 05, 2018 108.89 109.41 108.69 109.26 12,418 +0.77(+0.71%)
Nov 02, 2018 108.86 109.02 107.51 108.48 29,994 -0.29(-0.26%)
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.