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 106.99 106.99 105.30 105.30 18,242 -1.53(-1.43%)
Feb 27, 2018 108.30 108.42 106.82 106.82 11,303 -1.47(-1.36%)
Feb 26, 2018 107.74 108.37 107.42 108.30 86,867 +0.97(+0.90%)
Feb 23, 2018 106.48 107.33 106.48 107.33 6,826 +1.02(+0.96%)
Feb 22, 2018 106.12 106.31 14,396 +0.19(+0.18%)
Feb 21, 2018 107.03 107.73 106.12 106.12 14,828 -0.84(-0.79%)
Feb 20, 2018 107.70 107.70 106.83 106.96 14,516 -1.39(-1.28%)
Feb 16, 2018 108.35 108.35 108.35 0 -0.08(-0.07%)
Feb 15, 2018 107.55 108.42 107.00 108.42 157,488 +1.35(+1.26%)
Feb 14, 2018 106.00 107.19 105.64 107.08 24,971 +0.44(+0.41%)
Feb 13, 2018 106.13 106.75 105.98 106.64 16,235 +0.07(+0.07%)
Feb 12, 2018 105.82 107.06 105.66 106.57 44,601 +1.45(+1.38%)
Feb 09, 2018 105.35 105.78 102.80 105.12 68,448 +0.44(+0.42%)
Feb 08, 2018 107.69 107.69 104.69 104.69 39,800 -2.97(-2.76%)
Feb 07, 2018 107.54 109.25 107.53 107.66 31,845 -0.03(-0.03%)
Feb 06, 2018 104.44 107.81 103.75 107.69 87,412 +0.10(+0.09%)
Feb 05, 2018 109.42 109.77 106.42 107.59 35,363 -2.23(-2.03%)
Feb 02, 2018 111.83 111.83 109.82 109.82 30,056 -2.08(-1.86%)
Feb 01, 2018 111.94 112.40 111.72 111.90 76,062 -0.64(-0.57%)
Jan 31, 2018 112.95 112.97 112.08 112.55 102,291 +0.17(+0.15%)
Jan 30, 2018 112.28 112.78 112.28 112.37 17,963 -0.40(-0.36%)
Jan 29, 2018 113.64 113.64 112.78 112.78 23,831 -0.83(-0.73%)
Jan 26, 2018 112.97 113.62 112.97 113.60 17,959 +0.62(+0.55%)
Jan 25, 2018 113.92 113.92 112.67 112.98 27,180 -0.88(-0.77%)
Jan 24, 2018 113.93 114.12 113.69 113.86 17,711 +0.10(+0.08%)
Jan 23, 2018 113.69 113.81 113.47 113.77 10,945 -0.02(-0.02%)
Jan 22, 2018 113.23 113.79 113.23 113.79 7,233 +0.43(+0.38%)
Jan 19, 2018 112.24 113.36 112.24 113.36 23,372 +1.47(+1.32%)
Jan 18, 2018 112.26 112.26 111.77 111.89 25,342 -0.42(-0.38%)
Jan 17, 2018 111.45 112.72 111.45 112.31 19,646 +1.09(+0.98%)
Jan 16, 2018 111.77 112.14 111.12 111.22 34,294 -0.14(-0.12%)
Jan 12, 2018 111.35 111.35 111.35 0 +0.09(+0.08%)
Jan 11, 2018 111.32 111.38 111.13 111.27 30,524 +0.21(+0.19%)
Jan 10, 2018 111.40 111.40 110.72 111.06 54,071 -0.60(-0.54%)
Jan 09, 2018 111.87 112.04 111.65 111.66 12,100 -0.15(-0.13%)
Jan 08, 2018 111.27 111.91 111.27 111.81 28,168 +0.49(+0.44%)
Jan 05, 2018 111.06 111.34 110.94 111.31 30,837 +0.41(+0.37%)
Jan 04, 2018 110.50 111.17 110.50 110.91 21,424 +0.55(+0.50%)
Jan 03, 2018 110.40 110.59 110.25 110.36 11,534 +0.06(+0.05%)
Jan 02, 2018 110.64 110.64 110.23 110.30 31,080 -0.16(-0.14%)
Dec 29, 2017 110.46 110.46 110.46 0 -0.15(-0.13%)
Dec 28, 2017 110.71 110.71 110.35 110.60 14,420 +0.06(+0.05%)
Dec 27, 2017 110.80 110.98 110.54 110.54 7,426 -0.17(-0.15%)
Dec 26, 2017 110.47 110.87 110.47 110.71 30,034 +0.11(+0.10%)
Dec 22, 2017 110.53 110.73 110.53 110.60 16,259 -0.10(-0.09%)
Dec 21, 2017 110.67 111.00 110.57 110.69 31,820 +0.13(+0.12%)
Dec 20, 2017 110.92 110.92 110.13 110.56 30,057 -0.26(-0.24%)
Dec 19, 2017 111.01 111.23 110.82 110.82 20,491 +0.07(+0.06%)
Dec 18, 2017 110.95 111.38 110.72 110.76 8,653 +0.23(+0.20%)
Dec 15, 2017 109.95 110.59 109.95 110.53 239,953 +1.02(+0.93%)
Dec 14, 2017 109.84 109.98 109.52 109.52 25,322 -0.30(-0.27%)
Dec 13, 2017 109.38 110.10 109.38 109.81 30,362 +0.56(+0.51%)
Dec 12, 2017 109.24 109.63 109.08 109.25 22,259 +0.09(+0.08%)
Dec 11, 2017 109.02 109.17 108.73 109.17 21,561 +0.10(+0.09%)
Dec 08, 2017 109.08 109.08 108.67 109.07 17,977 +0.23(+0.22%)
Dec 07, 2017 109.10 109.34 108.82 108.84 25,116 -0.42(-0.38%)
Dec 06, 2017 108.91 109.39 108.91 109.25 48,069 +0.37(+0.34%)
Dec 05, 2017 109.03 109.12 108.73 108.88 117,412 -0.30(-0.28%)
Dec 04, 2017 108.83 108.83 108.83 109.19 32,717 +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.