US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 114.42 115.12 114.42 115.03 11,961 +0.85(+0.74%)
Sep 27, 2019 114.65 114.68 113.69 114.19 7,257 -0.22(-0.19%)
Sep 26, 2019 114.16 114.70 113.96 114.41 6,946 +0.61(+0.54%)
Sep 25, 2019 114.22 114.22 113.52 113.79 5,835 +0.81(+0.71%)
Sep 24, 2019 113.61 113.61 112.82 112.99 13,224 -0.22(-0.20%)
Sep 23, 2019 112.71 113.59 112.71 113.21 13,140 +0.23(+0.20%)
Sep 20, 2019 113.70 113.70 112.98 112.98 11,721 -0.34(-0.30%)
Sep 19, 2019 113.49 113.61 113.32 113.33 4,629 -0.08(-0.07%)
Sep 18, 2019 113.40 113.59 112.74 113.41 19,713 -0.05(-0.05%)
Sep 17, 2019 112.92 113.65 112.92 113.47 7,344 +0.36(+0.32%)
Sep 16, 2019 113.38 113.45 112.94 113.11 8,250 -0.90(-0.79%)
Sep 13, 2019 114.55 114.75 114.01 114.01 9,067 -0.75(-0.65%)
Sep 12, 2019 114.91 115.10 114.69 114.76 9,416 +0.51(+0.45%)
Sep 11, 2019 113.80 114.31 113.80 114.25 6,427 +0.79(+0.69%)
Sep 10, 2019 113.70 113.70 113.12 113.46 5,313 -0.57(-0.50%)
Sep 09, 2019 113.96 114.11 113.84 114.03 6,950 +0.16(+0.14%)
Sep 06, 2019 113.63 113.99 113.51 113.87 5,971 +0.51(+0.45%)
Sep 05, 2019 113.90 113.90 113.36 113.36 10,255 +0.30(+0.26%)
Sep 04, 2019 112.42 113.08 112.27 113.06 7,847 +1.36(+1.21%)
Sep 03, 2019 110.87 111.71 110.87 111.70 12,014 +0.16(+0.14%)
Aug 30, 2019 112.08 112.17 111.29 111.55 11,168 +0.02(+0.02%)
Aug 29, 2019 111.66 112.23 110.95 111.53 10,035 +0.42(+0.38%)
Aug 28, 2019 109.95 111.15 109.95 111.11 6,758 +1.00(+0.91%)
Aug 27, 2019 111.25 111.61 109.93 110.10 12,748 -0.36(-0.33%)
Aug 26, 2019 110.30 110.87 110.27 110.47 8,574 +1.16(+1.06%)
Aug 23, 2019 111.38 112.02 109.03 109.31 12,274 -2.68(-2.39%)
Aug 22, 2019 111.65 112.25 111.23 111.99 14,982 +0.47(+0.42%)
Aug 21, 2019 111.49 111.56 111.24 111.52 19,536 +0.67(+0.60%)
Aug 20, 2019 111.55 111.55 110.85 110.85 10,639 -1.03(-0.92%)
Aug 19, 2019 111.61 112.08 111.51 111.88 10,490 +1.12(+1.01%)
Aug 16, 2019 109.60 110.76 109.60 110.76 17,581 +1.54(+1.41%)
Aug 15, 2019 109.30 109.52 108.81 109.22 45,777 +0.23(+0.21%)
Aug 14, 2019 110.12 110.32 108.72 108.99 13,306 -2.12(-1.91%)
Aug 13, 2019 110.94 111.70 110.34 111.11 9,344 +1.22(+1.11%)
Aug 12, 2019 110.36 110.36 109.58 109.89 8,402 -1.06(-0.96%)
Aug 09, 2019 111.84 112.17 110.25 110.95 14,153 -0.96(-0.85%)
Aug 08, 2019 110.29 112.05 110.28 111.90 14,797 +1.62(+1.47%)
Aug 07, 2019 108.78 110.51 107.81 110.28 21,226 +1.01(+0.93%)
Aug 06, 2019 108.92 109.44 108.50 109.27 6,996 +1.31(+1.22%)
Aug 05, 2019 110.09 110.09 107.81 107.96 17,129 -2.97(-2.67%)
Aug 02, 2019 110.98 111.41 110.59 110.93 20,124 -0.37(-0.33%)
Aug 01, 2019 112.72 113.67 111.18 111.30 24,507 -1.17(-1.04%)
Jul 31, 2019 113.89 113.89 111.34 112.47 22,152 -1.59(-1.39%)
Jul 30, 2019 114.04 114.40 113.97 114.06 36,042 +0.06(+0.05%)
Jul 29, 2019 113.55 114.02 113.55 113.99 8,014 +0.42(+0.37%)
Jul 26, 2019 113.00 113.62 112.70 113.57 5,749 +0.98(+0.87%)
Jul 25, 2019 112.44 112.85 112.32 112.59 7,524 -0.36(-0.32%)
Jul 24, 2019 113.11 113.19 112.85 112.95 6,582 -0.32(-0.29%)
Jul 23, 2019 113.08 113.39 112.94 113.28 6,327 +1.16(+1.04%)
Jul 22, 2019 112.89 112.97 112.07 112.12 8,409 -0.52(-0.46%)
Jul 19, 2019 113.38 113.74 112.64 112.64 12,384 -0.46(-0.41%)
Jul 18, 2019 112.59 113.47 112.42 113.10 97,195 +0.68(+0.60%)
Jul 17, 2019 112.66 112.76 112.42 112.42 13,733 -0.45(-0.40%)
Jul 16, 2019 112.43 112.90 112.43 112.87 13,949 +0.01(+0.01%)
Jul 15, 2019 112.81 112.90 112.58 112.86 13,332 +0.17(+0.15%)
Jul 12, 2019 112.00 112.73 112.00 112.69 9,288 +0.81(+0.72%)
Jul 11, 2019 111.86 111.90 111.42 111.89 7,622 +0.14(+0.13%)
Jul 10, 2019 111.52 112.00 111.52 111.74 9,280 +0.62(+0.56%)
Jul 09, 2019 111.45 111.45 110.77 111.12 6,209 -0.72(-0.64%)
Jul 08, 2019 111.72 111.99 111.57 111.84 42,889 -0.02(-0.02%)
Jul 05, 2019 111.97 111.97 110.77 111.86 30,408 -0.52(-0.46%)
Jul 03, 2019 111.52 112.48 111.52 112.38 4,091 +1.32(+1.19%)
Jul 02, 2019 110.67 111.05 110.33 111.05 25,532 +0.52(+0.47%)
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.