US Consumer Goods Ishares ETF (NY: IYK )

192.90 -1.79 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 110.57 110.80 110.22 110.71 14,026 +0.44(+0.39%)
Mar 28, 2019 110.36 110.38 110.01 110.27 24,347 +0.82(+0.75%)
Mar 27, 2019 109.73 109.73 108.86 109.46 18,030 -0.18(-0.16%)
Mar 26, 2019 109.25 109.98 109.22 109.63 9,917 +0.94(+0.87%)
Mar 25, 2019 108.01 108.96 107.99 108.69 35,155 +0.35(+0.32%)
Mar 22, 2019 109.11 109.32 108.34 108.34 31,829 -1.20(-1.10%)
Mar 21, 2019 108.47 109.72 108.47 109.54 17,234 +1.52(+1.41%)
Mar 20, 2019 108.16 108.36 107.81 108.02 10,796 -0.67(-0.62%)
Mar 19, 2019 108.91 109.44 108.31 108.69 12,704 -0.12(-0.11%)
Mar 18, 2019 108.26 108.90 108.26 108.81 6,766 +0.20(+0.19%)
Mar 15, 2019 108.62 108.97 108.40 108.61 15,716 +0.42(+0.39%)
Mar 14, 2019 108.28 108.38 108.14 108.18 3,984 -0.34(-0.31%)
Mar 13, 2019 107.97 108.73 107.97 108.52 9,572 +0.69(+0.64%)
Mar 12, 2019 108.03 108.03 107.80 107.83 7,440 -0.20(-0.19%)
Mar 11, 2019 107.40 108.07 107.40 108.03 6,982 +1.45(+1.36%)
Mar 08, 2019 106.49 106.60 106.09 106.58 12,356 -0.23(-0.22%)
Mar 07, 2019 107.04 107.04 106.56 106.82 17,840 -0.26(-0.24%)
Mar 06, 2019 107.24 107.50 106.94 107.07 7,523 -0.28(-0.26%)
Mar 05, 2019 107.52 107.63 107.31 107.35 9,322 -0.26(-0.24%)
Mar 04, 2019 108.17 108.20 106.85 107.61 24,811 -0.28(-0.26%)
Mar 01, 2019 107.85 107.90 107.37 107.89 33,601 +0.22(+0.21%)
Feb 28, 2019 107.48 107.93 107.46 107.66 11,971 +0.16(+0.15%)
Feb 27, 2019 107.28 107.53 107.02 107.51 10,507 +0.03(+0.03%)
Feb 26, 2019 107.68 108.03 107.45 107.48 11,685 +0.05(+0.04%)
Feb 25, 2019 108.15 108.15 107.33 107.43 31,955 -0.32(-0.30%)
Feb 22, 2019 107.27 107.82 107.16 107.76 11,489 -0.15(-0.14%)
Feb 21, 2019 107.45 108.17 107.43 107.91 22,039 +0.19(+0.18%)
Feb 20, 2019 107.46 108.12 107.46 107.72 17,534 +0.16(+0.15%)
Feb 19, 2019 107.43 107.86 107.14 107.56 72,362 +0.17(+0.16%)
Feb 15, 2019 107.37 107.61 107.17 107.39 12,898 +0.76(+0.71%)
Feb 14, 2019 106.67 107.05 106.52 106.63 128,176 -1.19(-1.10%)
Feb 13, 2019 107.78 107.90 107.45 107.82 20,033 +0.28(+0.26%)
Feb 12, 2019 106.75 107.68 106.75 107.54 8,809 +1.23(+1.15%)
Feb 11, 2019 106.22 106.38 106.08 106.32 10,337 +0.29(+0.27%)
Feb 08, 2019 105.07 106.03 104.97 106.03 16,367 +0.83(+0.79%)
Feb 07, 2019 105.23 105.49 104.66 105.20 12,609 -0.55(-0.52%)
Feb 06, 2019 105.86 105.88 105.52 105.75 15,618 -0.42(-0.39%)
Feb 05, 2019 106.00 106.33 105.92 106.17 11,393 +0.33(+0.31%)
Feb 04, 2019 105.33 105.84 105.03 105.84 18,563 +0.47(+0.45%)
Feb 01, 2019 105.60 105.67 105.11 105.37 18,860 -0.17(-0.17%)
Jan 31, 2019 103.67 105.66 103.58 105.54 17,099 +1.82(+1.75%)
Jan 30, 2019 102.89 103.87 102.73 103.72 26,418 +1.06(+1.03%)
Jan 29, 2019 102.54 102.73 102.35 102.66 11,809 +0.16(+0.15%)
Jan 28, 2019 101.87 102.51 101.79 102.51 20,309 +0.18(+0.18%)
Jan 25, 2019 102.46 103.06 102.13 102.32 22,220 +0.34(+0.34%)
Jan 24, 2019 102.18 102.18 101.24 101.98 28,389 -0.61(-0.59%)
Jan 23, 2019 102.64 103.14 101.86 102.59 109,828 +0.53(+0.52%)
Jan 22, 2019 102.89 102.89 101.39 102.06 46,260 -1.30(-1.26%)
Jan 18, 2019 102.90 103.68 102.90 103.36 25,038 +1.22(+1.19%)
Jan 17, 2019 101.10 102.33 101.10 102.14 24,106 +0.78(+0.76%)
Jan 16, 2019 101.90 101.90 101.24 101.36 12,578 -0.57(-0.56%)
Jan 15, 2019 101.23 102.00 101.23 101.94 30,590 +0.79(+0.78%)
Jan 14, 2019 101.33 101.63 101.02 101.14 35,967 -0.36(-0.35%)
Jan 11, 2019 101.05 101.64 101.00 101.50 18,860 +0.23(+0.23%)
Jan 10, 2019 100.44 101.38 100.28 101.27 23,030 +0.46(+0.46%)
Jan 09, 2019 101.00 101.42 100.70 100.81 36,937 -0.29(-0.28%)
Jan 08, 2019 100.65 101.23 100.36 101.10 34,237 +1.21(+1.21%)
Jan 07, 2019 99.31 100.51 98.96 99.89 41,495 +0.42(+0.43%)
Jan 04, 2019 97.80 99.46 97.69 99.46 36,094 +2.71(+2.80%)
Jan 03, 2019 97.57 98.12 96.75 96.75 43,635 -1.24(-1.26%)
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.