US Consumer Goods Ishares ETF (NY: IYK )

67.73 +0.19 (+0.28%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 101.02 101.23 99.87 99.93 78,623 -0.91(-0.90%)
Apr 27, 2018 100.34 101.14 100.34 100.84 125,758 +0.39(+0.39%)
Apr 26, 2018 99.96 100.63 99.56 100.45 23,487 +0.85(+0.85%)
Apr 25, 2018 99.46 99.91 99.35 99.60 141,697 -0.17(-0.17%)
Apr 24, 2018 100.81 100.81 99.15 99.77 24,660 -0.80(-0.79%)
Apr 23, 2018 100.55 100.74 100.18 100.57 29,755 +0.08(+0.08%)
Apr 20, 2018 102.03 102.03 100.36 100.49 35,230 -1.70(-1.66%)
Apr 19, 2018 104.03 104.03 101.74 102.19 40,278 -3.05(-2.90%)
Apr 18, 2018 106.00 106.05 105.18 105.24 11,200 -0.81(-0.77%)
Apr 17, 2018 106.04 106.39 105.80 106.05 12,924 +0.30(+0.28%)
Apr 16, 2018 105.34 106.06 105.16 105.75 13,216 +0.74(+0.70%)
Apr 13, 2018 105.27 105.27 104.77 105.02 10,516 +0.21(+0.20%)
Apr 12, 2018 105.33 105.43 104.74 104.81 17,166 -0.12(-0.11%)
Apr 11, 2018 105.06 105.33 104.84 104.92 14,368 -0.35(-0.33%)
Apr 10, 2018 105.37 105.60 104.68 105.27 24,223 +0.87(+0.83%)
Apr 09, 2018 105.05 105.56 104.41 104.41 109,500 -0.13(-0.13%)
Apr 06, 2018 105.46 106.01 103.92 104.54 30,914 -1.42(-1.34%)
Apr 05, 2018 105.51 106.18 105.42 105.96 9,935 +0.76(+0.72%)
Apr 04, 2018 102.19 105.37 102.19 105.19 19,778 +1.88(+1.81%)
Apr 03, 2018 102.26 103.55 102.04 103.32 32,534 +1.72(+1.69%)
Apr 02, 2018 103.78 103.78 101.02 101.60 77,064 -2.57(-2.46%)
Mar 29, 2018 104.17 104.17 104.17 0 +1.16(+1.12%)
Mar 28, 2018 102.36 103.42 102.36 103.01 32,384 +0.66(+0.64%)
Mar 27, 2018 102.92 103.57 101.86 102.36 41,464 -0.37(-0.36%)
Mar 26, 2018 102.22 102.72 101.62 102.72 15,442 +1.61(+1.59%)
Mar 23, 2018 102.86 103.26 101.06 101.11 47,364 -1.47(-1.43%)
Mar 22, 2018 103.50 104.00 102.50 102.58 25,106 -1.52(-1.46%)
Mar 21, 2018 104.53 104.92 103.76 104.10 22,191 -0.75(-0.72%)
Mar 20, 2018 105.26 105.59 104.72 104.85 12,624 -0.39(-0.37%)
Mar 19, 2018 105.94 106.05 104.68 105.24 96,263 -0.92(-0.87%)
Mar 16, 2018 106.33 106.57 106.17 106.17 14,184 +0.00(+0.00%)
Mar 15, 2018 106.77 106.88 106.04 106.17 81,974 -0.60(-0.57%)
Mar 14, 2018 107.80 107.90 106.70 106.77 16,349 -1.05(-0.97%)
Mar 13, 2018 108.32 108.57 107.81 107.81 14,999 -0.26(-0.24%)
Mar 12, 2018 108.12 108.58 107.79 108.08 8,376 +0.16(+0.15%)
Mar 09, 2018 107.28 107.92 107.28 107.92 10,957 +0.64(+0.60%)
Mar 08, 2018 106.40 107.28 106.40 107.28 16,967 +1.12(+1.05%)
Mar 07, 2018 106.22 105.61 106.16 9,420 -0.64(-0.60%)
Mar 06, 2018 106.62 106.80 105.97 106.80 19,659 +0.35(+0.33%)
Mar 05, 2018 105.11 106.47 105.11 106.46 53,477 +0.83(+0.78%)
Mar 02, 2018 103.96 105.72 103.96 105.63 101,400 +1.04(+0.99%)
Mar 01, 2018 105.38 105.88 103.89 104.59 48,132 -0.71(-0.67%)
Feb 28, 2018 106.99 106.99 105.30 105.30 18,242 -1.53(-1.43%)
Feb 27, 2018 108.30 108.42 106.82 106.82 11,303 -1.47(-1.36%)
Feb 26, 2018 107.74 108.37 107.42 108.30 86,867 +0.97(+0.90%)
Feb 23, 2018 106.48 107.33 106.48 107.33 6,826 +1.02(+0.96%)
Feb 22, 2018 106.12 106.31 14,396 +0.19(+0.18%)
Feb 21, 2018 107.03 107.73 106.12 106.12 14,828 -0.84(-0.79%)
Feb 20, 2018 107.70 107.70 106.83 106.96 14,516 -1.39(-1.28%)
Feb 16, 2018 108.35 108.35 108.35 0 -0.08(-0.07%)
Feb 15, 2018 107.55 108.42 107.00 108.42 157,488 +1.35(+1.26%)
Feb 14, 2018 106.00 107.19 105.64 107.08 24,971 +0.44(+0.41%)
Feb 13, 2018 106.13 106.75 105.98 106.64 16,235 +0.07(+0.07%)
Feb 12, 2018 105.82 107.06 105.66 106.57 44,601 +1.45(+1.38%)
Feb 09, 2018 105.35 105.78 102.80 105.12 68,448 +0.44(+0.42%)
Feb 08, 2018 107.69 107.69 104.69 104.69 39,800 -2.97(-2.76%)
Feb 07, 2018 107.54 109.25 107.53 107.66 31,845 -0.03(-0.03%)
Feb 06, 2018 104.44 107.81 103.75 107.69 87,412 +0.10(+0.09%)
Feb 05, 2018 109.42 109.77 106.42 107.59 35,363 -2.23(-2.03%)
Feb 02, 2018 111.83 111.83 109.82 109.82 30,056 -2.08(-1.86%)
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.