US Consumer Goods Ishares ETF (NY: IYK )

195.82 -0.64 (-0.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 107.49 107.49 107.49 0 +1.19(+1.12%)
Mar 28, 2018 105.63 106.71 105.63 106.30 31,384 +0.68(+0.64%)
Mar 27, 2018 106.20 106.88 105.11 105.62 40,183 -0.38(-0.36%)
Mar 26, 2018 105.48 106.00 104.86 106.00 14,965 +1.66(+1.59%)
Mar 23, 2018 106.13 106.55 104.28 104.33 45,901 -1.52(-1.43%)
Mar 22, 2018 106.79 107.32 105.77 105.85 24,330 -1.57(-1.46%)
Mar 21, 2018 107.86 108.27 107.07 107.42 21,506 -0.77(-0.72%)
Mar 20, 2018 108.62 108.96 108.06 108.19 12,234 -0.41(-0.37%)
Mar 19, 2018 109.32 109.43 108.02 108.60 93,289 -0.95(-0.87%)
Mar 16, 2018 109.72 109.97 109.55 109.55 13,746 +0.00(+0.00%)
Mar 15, 2018 110.17 110.29 109.42 109.55 79,441 -0.62(-0.57%)
Mar 14, 2018 111.23 111.34 110.10 110.17 15,844 -1.08(-0.97%)
Mar 13, 2018 111.77 112.03 111.25 111.25 14,535 -0.27(-0.24%)
Mar 12, 2018 111.57 112.05 111.23 111.52 8,117 +0.16(+0.15%)
Mar 09, 2018 110.70 111.36 110.70 111.36 10,618 +0.67(+0.60%)
Mar 08, 2018 109.79 110.69 109.79 110.69 16,443 +1.15(+1.05%)
Mar 07, 2018 109.61 108.97 109.54 9,129 -0.67(-0.60%)
Mar 06, 2018 110.02 110.21 109.35 110.21 19,052 +0.36(+0.33%)
Mar 05, 2018 108.46 109.87 108.46 109.85 51,824 +0.85(+0.78%)
Mar 02, 2018 107.28 109.09 107.28 109.00 98,267 +1.07(+0.99%)
Mar 01, 2018 108.74 109.26 107.21 107.92 46,645 -0.73(-0.67%)
Feb 28, 2018 110.40 110.40 108.65 108.65 17,678 -1.57(-1.43%)
Feb 27, 2018 111.76 111.87 110.23 110.23 10,954 -1.52(-1.36%)
Feb 26, 2018 111.17 111.83 110.84 111.75 84,183 +1.00(+0.90%)
Feb 23, 2018 109.88 110.75 109.88 110.75 6,615 +1.05(+0.96%)
Feb 22, 2018 109.51 109.70 13,951 +0.20(+0.18%)
Feb 21, 2018 110.44 111.17 109.50 109.50 14,369 -0.87(-0.79%)
Feb 20, 2018 111.14 111.14 110.24 110.37 14,067 -1.43(-1.28%)
Feb 16, 2018 111.80 111.80 111.80 0 -0.08(-0.07%)
Feb 15, 2018 110.98 111.88 110.42 111.88 152,622 +1.39(+1.26%)
Feb 14, 2018 109.38 110.61 109.01 110.49 24,200 +0.45(+0.41%)
Feb 13, 2018 109.52 110.16 109.36 110.04 15,734 +0.07(+0.07%)
Feb 12, 2018 109.19 110.47 109.03 109.97 43,223 +1.49(+1.38%)
Feb 09, 2018 108.71 109.15 106.07 108.47 66,333 +0.45(+0.42%)
Feb 08, 2018 111.12 111.12 108.02 108.02 38,571 -3.07(-2.76%)
Feb 07, 2018 110.97 112.74 110.96 111.09 30,861 -0.03(-0.02%)
Feb 06, 2018 107.77 111.25 107.06 111.12 84,712 +0.10(+0.09%)
Feb 05, 2018 112.91 113.27 109.81 111.02 34,270 -2.30(-2.03%)
Feb 02, 2018 115.40 115.40 113.32 113.32 29,127 -2.15(-1.86%)
Feb 01, 2018 115.51 115.98 115.28 115.47 73,712 -0.66(-0.57%)
Jan 31, 2018 116.55 116.57 115.65 116.14 99,130 +0.18(+0.15%)
Jan 30, 2018 115.86 116.37 115.86 115.96 17,408 -0.41(-0.35%)
Jan 29, 2018 117.26 117.26 116.37 116.37 23,094 -0.85(-0.73%)
Jan 26, 2018 116.58 117.24 116.58 117.22 17,404 +0.64(+0.55%)
Jan 25, 2018 117.55 117.55 116.26 116.59 26,340 -0.91(-0.77%)
Jan 24, 2018 117.57 117.75 117.31 117.49 17,164 +0.10(+0.08%)
Jan 23, 2018 117.31 117.44 117.09 117.40 10,607 -0.02(-0.02%)
Jan 22, 2018 116.84 117.42 116.84 117.41 7,010 +0.44(+0.38%)
Jan 19, 2018 115.82 116.97 115.82 116.97 22,650 +1.52(+1.32%)
Jan 18, 2018 115.84 115.84 115.34 115.45 24,559 -0.44(-0.38%)
Jan 17, 2018 115.00 116.32 115.00 115.89 19,039 +1.13(+0.98%)
Jan 16, 2018 115.34 115.71 114.66 114.76 33,235 -0.14(-0.13%)
Jan 12, 2018 114.90 114.90 114.90 0 +0.09(+0.08%)
Jan 11, 2018 114.87 114.93 114.67 114.81 29,581 +0.21(+0.19%)
Jan 10, 2018 114.95 114.95 114.25 114.60 52,400 -0.62(-0.54%)
Jan 09, 2018 115.44 115.61 115.21 115.22 11,727 -0.15(-0.13%)
Jan 08, 2018 114.81 115.48 114.81 115.37 27,297 +0.51(+0.44%)
Jan 05, 2018 114.60 114.89 114.48 114.86 29,885 +0.42(+0.37%)
Jan 04, 2018 114.02 114.71 114.02 114.45 20,762 +0.57(+0.50%)
Jan 03, 2018 113.92 114.11 113.76 113.88 11,177 +0.06(+0.05%)
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.