US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.88 38.11 37.81 38.11 980,143 +0.33(+0.88%)
Jul 30, 2018 37.89 37.91 37.74 37.78 50,923 -0.16(-0.41%)
Jul 27, 2018 37.96 38.10 37.84 37.93 62,478 -0.11(-0.30%)
Jul 26, 2018 38.06 38.29 38.04 38.04 31,157 +0.03(+0.07%)
Jul 25, 2018 37.77 38.06 37.69 38.02 43,814 +0.19(+0.50%)
Jul 24, 2018 37.82 37.96 37.76 37.83 47,181 -0.12(-0.31%)
Jul 23, 2018 38.12 38.12 37.88 37.94 11,732 -0.23(-0.61%)
Jul 20, 2018 38.02 38.21 38.02 38.17 25,714 +0.07(+0.17%)
Jul 19, 2018 37.90 38.21 37.80 38.11 148,554 -0.03(-0.08%)
Jul 18, 2018 38.28 38.34 38.03 38.14 1,672,581 -0.19(-0.50%)
Jul 17, 2018 37.93 38.36 37.93 38.33 98,221 +0.38(+1.01%)
Jul 16, 2018 38.09 38.09 37.91 37.95 29,813 -0.19(-0.49%)
Jul 13, 2018 38.02 38.17 38.02 38.14 25,019 +0.10(+0.27%)
Jul 12, 2018 38.15 38.15 37.93 38.04 45,549 +0.00(+0.00%)
Jul 11, 2018 38.05 38.09 37.93 38.04 59,926 -0.16(-0.41%)
Jul 10, 2018 37.99 38.21 37.90 38.19 56,874 +0.37(+0.98%)
Jul 09, 2018 37.90 37.95 37.78 37.82 69,187 -0.02(-0.06%)
Jul 06, 2018 37.74 37.99 37.67 37.84 65,410 +0.11(+0.30%)
Jul 05, 2018 37.40 37.73 37.39 37.73 78,060 +0.53(+1.42%)
Jul 03, 2018 37.20 37.20 37.20 0 -0.15(-0.39%)
Jul 02, 2018 37.35 37.41 37.08 37.35 113,856 -0.13(-0.36%)
Jun 29, 2018 37.61 37.75 37.48 37.48 192,428 +0.09(+0.25%)
Jun 28, 2018 37.18 37.43 37.18 37.39 48,698 +0.22(+0.59%)
Jun 27, 2018 37.38 37.60 37.15 37.17 72,847 -0.24(-0.65%)
Jun 26, 2018 37.53 37.53 37.40 37.41 34,047 -0.18(-0.48%)
Jun 25, 2018 37.51 37.63 37.38 37.59 63,938 -0.09(-0.25%)
Jun 22, 2018 37.68 37.76 37.62 37.69 30,609 +0.14(+0.37%)
Jun 21, 2018 37.84 37.84 37.50 37.55 34,066 -0.21(-0.56%)
Jun 20, 2018 37.84 37.84 37.63 37.76 49,907 +0.03(+0.08%)
Jun 19, 2018 37.77 37.54 37.73 54,787 -0.09(-0.23%)
Jun 18, 2018 38.02 38.02 37.68 37.82 51,131 -0.35(-0.92%)
Jun 15, 2018 38.18 37.79 38.17 104,416 +0.38(+1.01%)
Jun 14, 2018 37.74 37.82 37.68 37.79 77,400 +0.12(+0.33%)
Jun 13, 2018 37.89 37.89 37.57 37.66 1,047,307 -0.19(-0.49%)
Jun 12, 2018 37.78 37.89 37.68 37.85 45,029 +0.13(+0.34%)
Jun 11, 2018 37.47 37.77 37.47 37.72 77,998 +0.29(+0.77%)
Jun 08, 2018 36.98 37.44 36.98 37.43 48,812 +0.46(+1.23%)
Jun 07, 2018 36.77 37.15 36.77 36.98 70,723 +0.15(+0.40%)
Jun 06, 2018 36.83 36.83 58,238 +0.23(+0.62%)
Jun 05, 2018 36.66 36.66 36.48 36.60 40,768 -0.04(-0.11%)
Jun 04, 2018 36.58 36.66 36.52 36.64 86,374 +0.28(+0.76%)
Jun 01, 2018 36.34 36.46 36.25 36.37 58,991 +0.18(+0.49%)
May 31, 2018 36.54 36.54 36.07 36.19 201,731 -0.36(-0.98%)
May 30, 2018 36.28 36.61 36.21 36.55 367,109 +0.38(+1.06%)
May 29, 2018 36.15 36.30 36.03 36.16 85,162 -0.18(-0.49%)
May 25, 2018 36.34 36.34 36.34 0 +0.07(+0.18%)
May 24, 2018 36.23 36.31 36.10 36.27 116,337 -0.01(-0.02%)
May 23, 2018 36.07 36.30 36.07 36.28 79,336 +0.16(+0.44%)
May 22, 2018 36.34 36.42 36.09 36.12 38,010 -0.11(-0.31%)
May 21, 2018 36.23 36.36 36.22 36.24 321,210 +0.16(+0.45%)
May 18, 2018 36.14 36.14 35.92 36.08 531,567 -0.12(-0.33%)
May 17, 2018 36.05 36.22 36.05 36.20 31,336 +0.19(+0.52%)
May 16, 2018 35.77 36.08 35.77 36.01 30,726 +0.29(+0.80%)
May 15, 2018 35.69 35.81 35.56 35.72 66,750 -0.17(-0.48%)
May 14, 2018 36.07 36.07 35.85 35.90 60,863 -0.08(-0.23%)
May 11, 2018 36.10 36.20 35.91 35.98 180,636 -0.07(-0.19%)
May 10, 2018 35.89 36.13 35.87 36.05 66,905 +0.29(+0.81%)
May 09, 2018 35.67 35.84 35.58 35.76 96,056 +0.14(+0.39%)
May 08, 2018 35.74 35.74 35.49 35.62 166,365 -0.19(-0.52%)
May 07, 2018 35.91 35.93 35.72 35.80 971,032 -0.02(-0.04%)
May 04, 2018 35.25 35.94 35.24 35.82 60,187 +0.51(+1.45%)
May 03, 2018 35.33 35.40 35.11 35.31 163,992 -0.08(-0.23%)
May 02, 2018 35.80 35.83 35.34 35.39 78,637 -0.45(-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.