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 (%)
Jul 31, 2018 105.46 106.08 105.24 106.08 352,098 +0.93(+0.88%)
Jul 30, 2018 105.46 105.52 105.05 105.16 18,293 -0.43(-0.41%)
Jul 27, 2018 105.66 106.06 105.32 105.59 22,444 -0.32(-0.30%)
Jul 26, 2018 105.96 106.58 105.89 105.91 11,192 +0.08(+0.08%)
Jul 25, 2018 105.13 105.95 104.91 105.83 15,739 +0.53(+0.50%)
Jul 24, 2018 105.27 105.67 105.13 105.30 16,948 -0.33(-0.31%)
Jul 23, 2018 106.11 106.11 105.45 105.62 4,214 -0.64(-0.61%)
Jul 20, 2018 105.84 106.37 105.84 106.27 9,237 +0.19(+0.17%)
Jul 19, 2018 105.51 106.36 105.21 106.08 53,365 -0.09(-0.08%)
Jul 18, 2018 106.55 106.73 105.87 106.17 600,844 -0.54(-0.50%)
Jul 17, 2018 105.60 106.77 105.60 106.71 35,284 +1.07(+1.01%)
Jul 16, 2018 106.04 106.04 105.53 105.64 10,709 -0.52(-0.49%)
Jul 13, 2018 105.83 106.24 105.83 106.16 8,987 +0.28(+0.27%)
Jul 12, 2018 106.19 106.20 105.60 105.88 16,362 +0.00(+0.00%)
Jul 11, 2018 105.92 106.03 105.58 105.88 21,527 -0.44(-0.41%)
Jul 10, 2018 105.76 106.36 105.50 106.32 20,431 +1.03(+0.98%)
Jul 09, 2018 105.50 105.65 105.17 105.29 24,854 -0.06(-0.06%)
Jul 06, 2018 105.07 105.76 104.86 105.35 23,497 +0.32(+0.30%)
Jul 05, 2018 104.12 105.03 104.07 105.03 28,041 +1.47(+1.42%)
Jul 03, 2018 103.56 103.56 103.56 0 -0.41(-0.39%)
Jul 02, 2018 103.98 104.13 103.22 103.97 40,901 -0.37(-0.35%)
Jun 29, 2018 104.70 105.08 104.33 104.33 69,126 +0.26(+0.25%)
Jun 28, 2018 103.50 104.19 103.50 104.08 17,494 +0.61(+0.59%)
Jun 27, 2018 104.06 104.67 103.43 103.47 26,169 -0.68(-0.65%)
Jun 26, 2018 104.48 104.48 104.11 104.15 12,231 +0.00(+0.00%)
Jun 25, 2018 103.92 104.26 103.56 104.15 23,079 -0.26(-0.25%)
Jun 22, 2018 104.38 104.62 104.21 104.41 11,048 +0.39(+0.37%)
Jun 21, 2018 104.82 104.82 103.88 104.02 12,296 -0.59(-0.56%)
Jun 20, 2018 104.84 104.84 104.24 104.61 18,014 +0.08(+0.08%)
Jun 19, 2018 104.64 104.01 104.53 19,776 -0.24(-0.23%)
Jun 18, 2018 105.34 105.34 104.38 104.77 18,456 -0.97(-0.92%)
Jun 15, 2018 105.77 104.68 105.74 37,690 +1.06(+1.01%)
Jun 14, 2018 104.56 104.78 104.40 104.68 27,938 +0.34(+0.33%)
Jun 13, 2018 104.97 104.97 104.09 104.34 378,039 -0.52(-0.49%)
Jun 12, 2018 104.66 104.97 104.38 104.86 16,254 +0.36(+0.34%)
Jun 11, 2018 103.81 104.65 103.81 104.50 28,154 +0.80(+0.77%)
Jun 08, 2018 102.45 103.73 102.45 103.70 17,619 +1.26(+1.23%)
Jun 07, 2018 101.86 102.93 101.86 102.44 25,528 +0.40(+0.39%)
Jun 06, 2018 102.04 102.04 21,021 +0.63(+0.62%)
Jun 05, 2018 101.55 101.55 101.07 101.41 14,716 -0.11(-0.11%)
Jun 04, 2018 101.34 101.56 101.16 101.52 31,177 +0.77(+0.76%)
Jun 01, 2018 100.67 101.01 100.42 100.75 21,293 +0.49(+0.49%)
May 31, 2018 101.23 101.23 99.93 100.26 72,817 -0.99(-0.98%)
May 30, 2018 100.51 101.41 100.31 101.25 132,513 +1.06(+1.06%)
May 29, 2018 100.16 100.57 99.80 100.19 30,740 -0.49(-0.49%)
May 25, 2018 100.68 100.68 100.68 0 +0.18(+0.18%)
May 24, 2018 100.36 100.59 100.02 100.50 41,993 -0.02(-0.02%)
May 23, 2018 99.93 100.56 99.93 100.51 28,637 +0.44(+0.44%)
May 22, 2018 100.68 100.90 99.98 100.07 13,720 -0.31(-0.31%)
May 21, 2018 100.37 100.72 100.34 100.39 115,945 +0.45(+0.45%)
May 18, 2018 100.12 100.12 99.51 99.94 191,876 -0.33(-0.33%)
May 17, 2018 99.87 100.34 99.87 100.28 11,311 +0.52(+0.52%)
May 16, 2018 99.10 99.94 99.10 99.76 11,090 +0.80(+0.80%)
May 15, 2018 98.88 99.22 98.52 98.96 24,094 -0.48(-0.48%)
May 14, 2018 99.93 99.93 99.31 99.44 21,969 -0.23(-0.23%)
May 11, 2018 100.01 100.28 99.48 99.67 65,203 -0.19(-0.19%)
May 10, 2018 99.43 100.10 99.36 99.86 24,150 +0.81(+0.81%)
May 09, 2018 98.83 99.28 98.57 99.06 34,672 +0.39(+0.39%)
May 08, 2018 99.02 99.02 98.33 98.67 60,051 -0.52(-0.52%)
May 07, 2018 99.49 99.53 98.97 99.19 350,506 -0.04(-0.04%)
May 04, 2018 97.66 99.56 97.62 99.23 21,725 +1.42(+1.45%)
May 03, 2018 97.88 98.08 97.27 97.81 59,195 -0.23(-0.23%)
May 02, 2018 99.19 99.26 97.89 98.04 28,385 -1.25(-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.