US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 108.83 109.23 108.45 108.45 66,501 +0.27(+0.25%)
Jun 28, 2018 107.58 108.30 107.58 108.19 16,829 +0.63(+0.59%)
Jun 27, 2018 108.17 108.80 107.51 107.56 25,175 -0.71(-0.65%)
Jun 26, 2018 108.60 108.60 108.22 108.26 11,766 +0.00(+0.00%)
Jun 25, 2018 108.02 108.38 107.65 108.26 22,202 -0.27(-0.25%)
Jun 22, 2018 108.50 108.75 108.32 108.53 10,629 +0.40(+0.37%)
Jun 21, 2018 108.96 108.96 107.98 108.13 11,829 -0.61(-0.56%)
Jun 20, 2018 108.98 108.98 108.36 108.74 17,330 +0.08(+0.08%)
Jun 19, 2018 108.77 108.11 108.66 19,025 -0.25(-0.23%)
Jun 18, 2018 109.50 109.50 108.50 108.91 17,755 -1.01(-0.92%)
Jun 15, 2018 109.94 108.81 109.92 36,258 +1.10(+1.01%)
Jun 14, 2018 108.69 108.91 108.52 108.81 26,877 +0.35(+0.33%)
Jun 13, 2018 109.11 109.11 108.20 108.46 363,680 -0.54(-0.49%)
Jun 12, 2018 108.80 109.11 108.50 109.00 15,636 +0.37(+0.34%)
Jun 11, 2018 107.90 108.78 107.90 108.62 27,085 +0.83(+0.77%)
Jun 08, 2018 106.49 107.83 106.49 107.79 16,950 +1.31(+1.23%)
Jun 07, 2018 105.88 106.99 105.88 106.48 24,558 +0.42(+0.39%)
Jun 06, 2018 106.06 106.06 20,223 +0.66(+0.62%)
Jun 05, 2018 105.56 105.56 105.06 105.41 14,157 -0.12(-0.11%)
Jun 04, 2018 105.34 105.57 105.15 105.53 29,993 +0.80(+0.76%)
Jun 01, 2018 104.64 104.99 104.39 104.73 20,484 +0.51(+0.49%)
May 31, 2018 105.23 105.23 103.87 104.22 70,051 -1.03(-0.98%)
May 30, 2018 104.48 105.42 104.27 105.25 127,479 +1.10(+1.06%)
May 29, 2018 104.12 104.54 103.74 104.14 29,572 -0.51(-0.49%)
May 25, 2018 104.65 104.65 104.65 0 +0.19(+0.18%)
May 24, 2018 104.33 104.56 103.97 104.46 40,398 -0.02(-0.02%)
May 23, 2018 103.87 104.53 103.87 104.48 27,549 +0.45(+0.44%)
May 22, 2018 104.65 104.88 103.92 104.03 13,199 -0.33(-0.31%)
May 21, 2018 104.33 104.70 104.30 104.35 111,541 +0.46(+0.45%)
May 18, 2018 104.07 104.07 103.44 103.89 184,588 -0.35(-0.33%)
May 17, 2018 103.82 104.30 103.82 104.23 10,881 +0.54(+0.52%)
May 16, 2018 103.02 103.89 103.02 103.70 10,669 +0.83(+0.80%)
May 15, 2018 102.79 103.13 102.41 102.87 23,179 -0.50(-0.48%)
May 14, 2018 103.87 103.87 103.23 103.37 21,135 -0.24(-0.23%)
May 11, 2018 103.96 104.23 103.41 103.61 62,726 -0.20(-0.19%)
May 10, 2018 103.36 104.05 103.29 103.81 23,233 +0.84(+0.81%)
May 09, 2018 102.73 103.20 102.46 102.97 33,355 +0.40(+0.39%)
May 08, 2018 102.93 102.93 102.21 102.57 57,770 -0.54(-0.52%)
May 07, 2018 103.42 103.46 102.88 103.11 337,193 -0.05(-0.04%)
May 04, 2018 101.51 103.49 101.48 103.15 20,900 +1.47(+1.45%)
May 03, 2018 101.75 101.95 101.11 101.68 56,946 -0.24(-0.23%)
May 02, 2018 103.11 103.18 101.76 101.91 27,307 -1.30(-1.26%)
May 01, 2018 103.32 103.35 102.47 103.22 32,206 -0.64(-0.61%)
Apr 30, 2018 104.98 105.20 103.79 103.85 75,653 -0.95(-0.90%)
Apr 27, 2018 104.28 105.11 104.28 104.80 121,008 +0.41(+0.39%)
Apr 26, 2018 103.89 104.58 103.47 104.39 22,600 +0.88(+0.85%)
Apr 25, 2018 103.37 103.83 103.25 103.52 136,344 -0.17(-0.17%)
Apr 24, 2018 104.76 104.76 103.04 103.69 23,728 -0.83(-0.79%)
Apr 23, 2018 104.50 104.70 104.12 104.52 28,631 +0.08(+0.08%)
Apr 20, 2018 106.04 106.04 104.30 104.44 33,899 -1.77(-1.66%)
Apr 19, 2018 108.11 108.11 105.74 106.20 38,756 -3.17(-2.90%)
Apr 18, 2018 110.16 110.22 109.31 109.37 10,777 -0.85(-0.77%)
Apr 17, 2018 110.21 110.57 109.95 110.22 12,435 +0.31(+0.28%)
Apr 16, 2018 109.48 110.22 109.29 109.91 12,717 +0.77(+0.70%)
Apr 13, 2018 109.41 109.41 108.88 109.14 10,119 +0.22(+0.20%)
Apr 12, 2018 109.46 109.57 108.85 108.92 16,517 -0.12(-0.11%)
Apr 11, 2018 109.19 109.46 108.96 109.04 13,825 -0.36(-0.33%)
Apr 10, 2018 109.51 109.74 108.79 109.41 23,308 +0.90(+0.83%)
Apr 09, 2018 109.17 109.71 108.50 108.50 105,363 -0.14(-0.13%)
Apr 06, 2018 109.60 110.17 108.00 108.64 29,746 -1.47(-1.34%)
Apr 05, 2018 109.65 110.35 109.56 110.12 9,560 +0.79(+0.72%)
Apr 04, 2018 106.20 109.51 106.20 109.32 19,031 +1.95(+1.81%)
Apr 03, 2018 106.27 107.61 106.05 107.38 31,305 +1.79(+1.69%)
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.