US Consumer Goods Ishares ETF (NY: IYK )

208.56 +0.28 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 109.58 109.89 109.58 109.78 18,624 -0.03(-0.02%)
Sep 27, 2018 109.88 110.41 109.70 109.80 19,314 -0.14(-0.13%)
Sep 26, 2018 109.93 110.69 109.88 109.94 19,843 +0.11(+0.10%)
Sep 25, 2018 110.89 110.89 109.81 109.83 13,494 -0.81(-0.73%)
Sep 24, 2018 112.01 112.01 110.45 110.64 21,106 -1.66(-1.48%)
Sep 21, 2018 112.63 112.66 112.20 112.30 170,118 +0.09(+0.08%)
Sep 20, 2018 111.31 112.31 111.25 112.20 33,097 +1.16(+1.05%)
Sep 19, 2018 111.06 111.34 110.95 111.04 12,773 -0.02(-0.02%)
Sep 18, 2018 111.07 111.10 110.62 111.06 6,698 -0.23(-0.21%)
Sep 17, 2018 111.17 111.43 111.09 111.29 12,995 +0.04(+0.03%)
Sep 14, 2018 111.08 111.25 110.65 111.25 9,705 +0.26(+0.23%)
Sep 13, 2018 111.12 111.12 110.49 111.00 9,781 +0.16(+0.14%)
Sep 12, 2018 109.45 110.86 109.45 110.84 25,032 +1.34(+1.22%)
Sep 11, 2018 109.38 109.68 109.13 109.50 10,280 -0.14(-0.13%)
Sep 10, 2018 109.49 110.12 109.49 109.64 8,455 +0.66(+0.61%)
Sep 07, 2018 108.98 109.10 108.60 108.98 9,814 -0.54(-0.49%)
Sep 06, 2018 109.39 109.72 109.18 109.52 19,380 +0.12(+0.11%)
Sep 05, 2018 108.32 109.40 108.17 109.40 43,107 +0.86(+0.79%)
Sep 04, 2018 108.67 109.00 108.36 108.54 115,750 -0.54(-0.50%)
Aug 31, 2018 109.08 109.08 109.08 0 -0.13(-0.12%)
Aug 30, 2018 109.90 109.90 109.00 109.20 17,274 -1.06(-0.96%)
Aug 29, 2018 110.14 110.50 110.02 110.26 13,418 +0.07(+0.07%)
Aug 28, 2018 110.84 110.84 110.08 110.19 21,037 -0.45(-0.41%)
Aug 27, 2018 110.45 110.75 110.23 110.64 16,436 +0.53(+0.48%)
Aug 24, 2018 110.00 110.22 109.68 110.11 14,394 +0.11(+0.10%)
Aug 23, 2018 110.30 110.30 109.89 110.00 7,513 -0.41(-0.37%)
Aug 22, 2018 111.02 111.02 110.31 110.41 39,109 -0.82(-0.73%)
Aug 21, 2018 111.56 111.60 110.92 111.22 16,878 -0.23(-0.21%)
Aug 20, 2018 111.11 111.54 111.11 111.45 15,225 +0.52(+0.47%)
Aug 17, 2018 110.27 111.14 110.26 110.93 13,522 +0.45(+0.41%)
Aug 16, 2018 110.19 110.87 110.13 110.48 12,069 +0.81(+0.74%)
Aug 15, 2018 109.49 109.76 108.95 109.67 24,144 -0.20(-0.18%)
Aug 14, 2018 109.51 110.09 109.42 109.88 16,036 +0.50(+0.46%)
Aug 13, 2018 109.90 109.90 109.00 109.37 12,697 -0.55(-0.50%)
Aug 10, 2018 110.15 110.26 109.74 109.92 10,905 -0.63(-0.57%)
Aug 09, 2018 110.65 110.89 110.56 110.56 9,895 -0.16(-0.15%)
Aug 08, 2018 111.29 111.29 110.72 110.72 12,003 -0.68(-0.61%)
Aug 07, 2018 111.54 111.54 110.91 111.40 14,340 -0.13(-0.12%)
Aug 06, 2018 111.61 111.89 111.51 111.53 8,924 -0.16(-0.15%)
Aug 03, 2018 110.64 111.82 110.64 111.69 14,503 +1.16(+1.05%)
Aug 02, 2018 109.22 110.53 109.22 110.53 27,873 +1.39(+1.27%)
Aug 01, 2018 109.79 109.79 109.01 109.14 23,897 -1.13(-1.02%)
Jul 31, 2018 109.62 110.27 109.40 110.27 338,725 +0.96(+0.88%)
Jul 30, 2018 109.63 109.68 109.20 109.31 17,598 -0.45(-0.41%)
Jul 27, 2018 109.83 110.25 109.48 109.76 21,591 -0.33(-0.30%)
Jul 26, 2018 110.14 110.78 110.07 110.09 10,767 +0.08(+0.08%)
Jul 25, 2018 109.28 110.13 109.05 110.00 15,141 +0.55(+0.50%)
Jul 24, 2018 109.43 109.84 109.28 109.45 16,305 -0.34(-0.31%)
Jul 23, 2018 110.30 110.30 109.61 109.79 4,054 -0.67(-0.61%)
Jul 20, 2018 110.02 110.57 110.02 110.46 8,886 +0.19(+0.18%)
Jul 19, 2018 109.67 110.56 109.37 110.27 51,338 -0.09(-0.08%)
Jul 18, 2018 110.76 110.94 110.05 110.36 578,022 -0.56(-0.50%)
Jul 17, 2018 109.77 110.99 109.77 110.92 33,944 +1.11(+1.01%)
Jul 16, 2018 110.22 110.22 109.70 109.81 10,303 -0.54(-0.49%)
Jul 13, 2018 110.01 110.44 110.01 110.35 8,646 +0.29(+0.27%)
Jul 12, 2018 110.38 110.39 109.77 110.06 15,741 +0.00(+0.00%)
Jul 11, 2018 110.11 110.22 109.75 110.06 20,709 -0.46(-0.42%)
Jul 10, 2018 109.94 110.56 109.67 110.52 19,655 +1.07(+0.98%)
Jul 09, 2018 109.67 109.82 109.32 109.44 23,910 -0.06(-0.06%)
Jul 06, 2018 109.22 109.93 109.00 109.51 22,605 +0.33(+0.30%)
Jul 05, 2018 108.23 109.18 108.18 109.18 26,976 +1.53(+1.42%)
Jul 03, 2018 107.65 107.65 107.65 0 -0.42(-0.39%)
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.