US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.08 37.24 37.07 37.14 34,702 +0.05(+0.15%)
Feb 27, 2019 37.01 37.10 36.92 37.09 30,457 +0.01(+0.03%)
Feb 26, 2019 37.15 37.27 37.07 37.08 33,873 +0.02(+0.04%)
Feb 25, 2019 37.31 37.31 37.03 37.06 92,627 -0.11(-0.30%)
Feb 22, 2019 37.01 37.20 36.97 37.17 33,304 -0.05(-0.14%)
Feb 21, 2019 37.07 37.32 37.06 37.23 63,884 +0.07(+0.18%)
Feb 20, 2019 37.07 37.30 37.07 37.16 50,826 +0.05(+0.15%)
Feb 19, 2019 37.06 37.21 36.96 37.11 209,755 +0.06(+0.16%)
Feb 15, 2019 37.04 37.12 36.97 37.05 37,388 +0.26(+0.71%)
Feb 14, 2019 36.80 36.93 36.75 36.79 371,539 -0.41(-1.10%)
Feb 13, 2019 37.18 37.23 37.07 37.20 58,069 +0.10(+0.26%)
Feb 12, 2019 36.83 37.15 36.83 37.10 25,534 +0.42(+1.15%)
Feb 11, 2019 36.64 36.70 36.59 36.68 29,964 +0.10(+0.27%)
Feb 08, 2019 36.25 36.58 36.21 36.58 47,443 +0.29(+0.79%)
Feb 07, 2019 36.30 36.39 36.11 36.29 36,550 -0.19(-0.52%)
Feb 06, 2019 36.52 36.53 36.40 36.48 45,272 -0.14(-0.39%)
Feb 05, 2019 36.57 36.68 36.54 36.63 33,024 +0.11(+0.31%)
Feb 04, 2019 36.34 36.51 36.24 36.51 53,808 +0.16(+0.45%)
Feb 01, 2019 36.43 36.46 36.26 36.35 54,669 -0.06(-0.17%)
Jan 31, 2019 35.76 36.45 35.73 36.41 49,567 +0.63(+1.75%)
Jan 30, 2019 35.49 35.83 35.44 35.78 76,578 +0.37(+1.03%)
Jan 29, 2019 35.38 35.44 35.31 35.42 34,231 +0.05(+0.15%)
Jan 28, 2019 35.14 35.36 35.12 35.36 58,870 +0.06(+0.18%)
Jan 25, 2019 35.35 35.55 35.23 35.30 64,409 +0.12(+0.33%)
Jan 24, 2019 35.25 35.25 34.93 35.18 82,290 -0.21(-0.59%)
Jan 23, 2019 35.41 35.58 35.14 35.39 318,355 +0.18(+0.52%)
Jan 22, 2019 35.50 35.50 34.98 35.21 134,094 -0.45(-1.26%)
Jan 18, 2019 35.50 35.77 35.50 35.66 72,578 +0.42(+1.19%)
Jan 17, 2019 34.88 35.30 34.88 35.24 69,876 +0.27(+0.76%)
Jan 16, 2019 35.15 35.15 34.93 34.97 36,462 -0.20(-0.56%)
Jan 15, 2019 34.92 35.19 34.92 35.17 88,671 +0.27(+0.78%)
Jan 14, 2019 34.96 35.06 34.85 34.89 104,258 -0.12(-0.35%)
Jan 11, 2019 34.86 35.06 34.84 35.02 54,669 +0.08(+0.23%)
Jan 10, 2019 34.65 34.98 34.60 34.94 66,756 +0.16(+0.46%)
Jan 09, 2019 34.84 34.99 34.74 34.78 107,070 -0.10(-0.28%)
Jan 08, 2019 34.72 34.92 34.62 34.88 99,244 +0.42(+1.21%)
Jan 07, 2019 34.26 34.68 34.14 34.46 120,282 +0.15(+0.43%)
Jan 04, 2019 33.74 34.31 33.70 34.31 104,626 +0.94(+2.80%)
Jan 03, 2019 33.66 33.85 33.38 33.38 126,484 -0.43(-1.26%)
Jan 02, 2019 33.43 33.89 33.43 33.80 140,642 -0.07(-0.22%)
Dec 31, 2018 33.96 33.96 33.55 33.88 195,742 +0.05(+0.15%)
Dec 28, 2018 34.03 34.23 33.68 33.83 260,465 +0.01(+0.02%)
Dec 27, 2018 33.34 33.82 32.77 33.82 905,459 +0.24(+0.72%)
Dec 26, 2018 32.68 33.58 32.27 33.58 361,632 +1.03(+3.17%)
Dec 24, 2018 33.35 33.35 32.55 32.55 75,406 -0.99(-2.94%)
Dec 21, 2018 33.99 34.65 33.51 33.53 530,357 -0.31(-0.92%)
Dec 20, 2018 34.21 34.29 33.51 33.85 732,864 -0.47(-1.36%)
Dec 19, 2018 34.89 35.11 34.15 34.31 262,991 -0.41(-1.18%)
Dec 18, 2018 35.40 35.40 34.54 34.72 146,417 -0.30(-0.85%)
Dec 17, 2018 35.51 35.71 34.83 35.02 141,744 -0.95(-2.64%)
Dec 14, 2018 36.34 36.34 35.88 35.97 75,245 -0.46(-1.26%)
Dec 13, 2018 36.43 36.60 36.31 36.43 86,510 +0.07(+0.18%)
Dec 12, 2018 36.62 36.66 36.36 36.36 76,060 +0.03(+0.08%)
Dec 11, 2018 36.57 36.63 36.14 36.33 120,398 +0.26(+0.73%)
Dec 10, 2018 36.25 36.26 35.55 36.07 151,057 -0.11(-0.30%)
Dec 07, 2018 36.85 36.85 36.06 36.18 81,227 -0.59(-1.60%)
Dec 06, 2018 36.68 36.77 36.00 36.77 111,473 -0.06(-0.16%)
Dec 04, 2018 37.58 37.67 36.79 36.82 130,971 -0.75(-2.00%)
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.