US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.99 36.99 36.67 36.74 48,308 -0.57(-1.52%)
May 30, 2019 37.36 37.36 37.18 37.30 17,560 +0.07(+0.18%)
May 29, 2019 37.32 37.32 37.05 37.24 71,016 -0.32(-0.85%)
May 28, 2019 38.19 38.19 37.51 37.56 27,808 -0.58(-1.53%)
May 24, 2019 38.41 38.41 38.13 38.14 16,625 -0.14(-0.37%)
May 23, 2019 38.24 38.32 38.08 38.28 346,923 -0.17(-0.44%)
May 22, 2019 38.34 38.48 38.34 38.45 28,489 -0.01(-0.03%)
May 21, 2019 38.60 38.60 38.46 38.46 10,245 -0.01(-0.02%)
May 20, 2019 38.56 38.63 38.40 38.47 22,432 -0.28(-0.72%)
May 17, 2019 38.89 39.00 38.69 38.75 50,818 -0.18(-0.46%)
May 16, 2019 38.80 39.10 38.76 38.93 28,022 +0.24(+0.63%)
May 15, 2019 38.39 38.75 38.31 38.69 231,036 +0.34(+0.88%)
May 14, 2019 38.27 38.58 38.27 38.35 29,769 +0.25(+0.64%)
May 13, 2019 38.14 38.16 37.97 38.10 48,697 -0.55(-1.41%)
May 10, 2019 38.22 38.72 37.94 38.65 47,367 +0.29(+0.76%)
May 09, 2019 38.26 38.41 38.02 38.36 16,707 -0.11(-0.29%)
May 08, 2019 38.52 38.69 38.46 38.47 88,078 -0.07(-0.19%)
May 07, 2019 38.75 38.82 38.31 38.54 310,309 -0.42(-1.07%)
May 06, 2019 38.70 39.02 38.70 38.96 27,209 -0.22(-0.56%)
May 03, 2019 39.03 39.23 39.03 39.18 20,389 +0.28(+0.72%)
May 02, 2019 38.86 38.94 38.77 38.90 37,686 -0.02(-0.06%)
May 01, 2019 39.43 39.43 38.92 38.92 40,390 -0.46(-1.17%)
Apr 30, 2019 39.05 39.39 39.01 39.38 46,140 +0.32(+0.82%)
Apr 29, 2019 38.97 39.12 38.97 39.06 43,860 +0.08(+0.22%)
Apr 26, 2019 38.65 38.99 38.65 38.98 10,979 +0.50(+1.30%)
Apr 25, 2019 38.52 38.59 38.47 38.48 23,269 -0.49(-1.27%)
Apr 24, 2019 38.90 39.05 38.88 38.97 14,790 +0.06(+0.16%)
Apr 23, 2019 38.90 38.92 38.82 38.91 18,128 +0.07(+0.19%)
Apr 22, 2019 38.92 38.97 38.82 38.83 12,673 -0.15(-0.39%)
Apr 18, 2019 39.13 39.13 38.81 38.99 20,389 +0.04(+0.10%)
Apr 17, 2019 38.84 38.99 38.84 38.95 14,062 +0.20(+0.52%)
Apr 16, 2019 38.80 38.80 38.66 38.75 44,434 +0.01(+0.03%)
Apr 15, 2019 38.63 38.75 38.63 38.74 30,832 +0.09(+0.22%)
Apr 12, 2019 38.56 38.65 38.56 38.65 9,097 +0.19(+0.51%)
Apr 11, 2019 38.47 38.48 38.39 38.45 16,293 +0.05(+0.12%)
Apr 10, 2019 38.25 38.45 38.25 38.41 25,318 +0.18(+0.48%)
Apr 09, 2019 38.24 38.24 38.17 38.23 67,117 -0.12(-0.31%)
Apr 08, 2019 38.20 38.35 38.15 38.34 21,691 +0.14(+0.38%)
Apr 05, 2019 38.18 38.20 38.13 38.20 23,526 +0.07(+0.19%)
Apr 04, 2019 38.03 38.14 38.01 38.13 20,455 +0.17(+0.44%)
Apr 03, 2019 38.07 38.16 37.87 37.96 23,897 -0.12(-0.31%)
Apr 02, 2019 38.16 38.16 38.03 38.08 28,034 -0.13(-0.33%)
Apr 01, 2019 38.23 38.23 38.12 38.20 66,609 +0.12(+0.33%)
Mar 29, 2019 38.03 38.11 37.91 38.08 40,779 +0.15(+0.39%)
Mar 28, 2019 37.96 37.96 37.84 37.93 70,787 +0.28(+0.75%)
Mar 27, 2019 37.74 37.74 37.44 37.65 52,420 -0.06(-0.16%)
Mar 26, 2019 37.58 37.83 37.57 37.71 28,834 +0.33(+0.87%)
Mar 25, 2019 37.15 37.48 37.14 37.38 102,210 +0.12(+0.33%)
Mar 22, 2019 37.53 37.60 37.26 37.26 92,538 -0.41(-1.10%)
Mar 21, 2019 37.31 37.74 37.31 37.68 50,105 +0.52(+1.41%)
Mar 20, 2019 37.20 37.27 37.08 37.15 31,387 -0.34(-0.92%)
Mar 19, 2019 37.58 37.76 37.37 37.50 36,823 -0.04(-0.11%)
Mar 18, 2019 37.35 37.57 37.35 37.54 19,613 +0.07(+0.19%)
Mar 15, 2019 37.48 37.59 37.40 37.47 45,554 +0.15(+0.39%)
Mar 14, 2019 37.36 37.39 37.31 37.32 11,548 -0.12(-0.31%)
Mar 13, 2019 37.25 37.51 37.25 37.44 27,744 +0.24(+0.64%)
Mar 12, 2019 37.27 37.27 37.19 37.20 21,564 -0.07(-0.19%)
Mar 11, 2019 37.05 37.29 37.05 37.27 20,238 +0.50(+1.36%)
Mar 08, 2019 36.74 36.78 36.60 36.77 35,815 -0.08(-0.22%)
Mar 07, 2019 36.93 36.93 36.76 36.85 51,709 -0.09(-0.24%)
Mar 06, 2019 37.00 37.09 36.89 36.94 21,806 -0.10(-0.26%)
Mar 05, 2019 37.09 37.13 37.02 37.04 27,021 -0.09(-0.24%)
Mar 04, 2019 37.32 37.33 36.87 37.13 71,913 -0.10(-0.26%)
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.