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 (%)
Oct 31, 2018 37.29 37.32 36.82 37.06 528,631 -0.06(-0.17%)
Oct 30, 2018 36.52 37.14 36.52 37.13 384,995 +0.77(+2.11%)
Oct 29, 2018 36.56 36.88 36.05 36.36 728,101 +0.19(+0.54%)
Oct 26, 2018 36.37 36.40 35.90 36.17 143,249 -0.54(-1.47%)
Oct 25, 2018 36.47 36.89 36.31 36.71 134,686 +0.36(+0.99%)
Oct 24, 2018 36.52 36.94 36.35 36.35 115,714 -0.12(-0.34%)
Oct 23, 2018 35.93 36.61 35.85 36.47 1,288,578 +0.15(+0.42%)
Oct 22, 2018 36.60 36.64 36.22 36.32 71,952 -0.23(-0.63%)
Oct 19, 2018 36.47 36.80 36.43 36.55 105,784 +0.42(+1.17%)
Oct 18, 2018 36.42 36.60 36.04 36.13 52,523 -0.32(-0.89%)
Oct 17, 2018 36.41 36.53 36.18 36.45 61,351 -0.03(-0.07%)
Oct 16, 2018 36.14 36.54 36.08 36.48 112,430 +0.50(+1.39%)
Oct 15, 2018 35.83 36.21 35.83 35.98 64,282 +0.18(+0.50%)
Oct 12, 2018 35.93 35.93 35.47 35.80 121,211 +0.19(+0.53%)
Oct 11, 2018 36.33 36.40 35.52 35.62 369,139 -0.73(-2.00%)
Oct 10, 2018 37.02 37.02 36.31 36.34 209,663 -0.79(-2.14%)
Oct 09, 2018 37.38 37.42 37.14 37.14 103,133 -0.25(-0.68%)
Oct 08, 2018 37.18 37.43 37.17 37.39 271,097 +0.28(+0.75%)
Oct 05, 2018 37.18 37.24 36.99 37.11 70,837 -0.07(-0.19%)
Oct 04, 2018 37.39 37.39 37.02 37.18 58,584 -0.33(-0.87%)
Oct 03, 2018 37.95 37.95 37.48 37.51 84,035 -0.30(-0.78%)
Oct 02, 2018 37.81 37.93 37.69 37.80 61,609 -0.01(-0.03%)
Oct 01, 2018 37.98 37.98 37.75 37.82 331,803 +0.06(+0.16%)
Sep 28, 2018 37.69 37.79 37.69 37.76 54,151 -0.01(-0.03%)
Sep 27, 2018 37.79 37.98 37.73 37.77 56,156 -0.05(-0.13%)
Sep 26, 2018 37.81 38.07 37.79 37.81 57,693 -0.14(-0.37%)
Sep 25, 2018 38.32 38.32 37.95 37.95 39,052 -0.28(-0.73%)
Sep 24, 2018 38.71 38.71 38.17 38.23 61,079 -0.57(-1.48%)
Sep 21, 2018 38.92 38.93 38.77 38.81 492,293 +0.03(+0.08%)
Sep 20, 2018 38.46 38.81 38.44 38.77 95,779 +0.40(+1.05%)
Sep 19, 2018 38.38 38.48 38.34 38.37 36,963 -0.01(-0.02%)
Sep 18, 2018 38.38 38.39 38.23 38.38 19,385 -0.08(-0.21%)
Sep 17, 2018 38.42 38.50 38.39 38.46 37,606 +0.01(+0.03%)
Sep 14, 2018 38.38 38.44 38.24 38.44 28,085 +0.09(+0.23%)
Sep 13, 2018 38.40 38.40 38.18 38.36 28,306 +0.05(+0.14%)
Sep 12, 2018 37.82 38.31 37.82 38.30 72,439 +0.46(+1.22%)
Sep 11, 2018 37.80 37.90 37.71 37.84 29,749 -0.05(-0.13%)
Sep 10, 2018 37.84 38.05 37.84 37.89 24,469 +0.23(+0.61%)
Sep 07, 2018 37.66 37.70 37.53 37.66 28,401 -0.19(-0.49%)
Sep 06, 2018 37.80 37.92 37.73 37.85 56,083 +0.04(+0.11%)
Sep 05, 2018 37.43 37.80 37.38 37.80 124,745 +0.30(+0.79%)
Sep 04, 2018 37.55 37.66 37.45 37.51 334,961 -0.19(-0.50%)
Aug 31, 2018 37.69 37.69 37.69 0 -0.04(-0.12%)
Aug 30, 2018 37.98 37.98 37.66 37.74 49,989 -0.36(-0.96%)
Aug 29, 2018 38.06 38.18 38.02 38.10 38,831 +0.03(+0.07%)
Aug 28, 2018 38.30 38.30 38.04 38.08 60,880 -0.16(-0.41%)
Aug 27, 2018 38.17 38.27 38.09 38.23 47,563 +0.18(+0.48%)
Aug 24, 2018 38.01 38.09 37.90 38.05 41,655 +0.04(+0.10%)
Aug 23, 2018 38.11 38.11 37.98 38.01 21,742 -0.14(-0.37%)
Aug 22, 2018 38.37 38.37 38.12 38.15 113,177 -0.28(-0.73%)
Aug 21, 2018 38.55 38.56 38.33 38.43 48,844 -0.08(-0.21%)
Aug 20, 2018 38.40 38.54 38.40 38.51 44,060 +0.18(+0.47%)
Aug 17, 2018 38.11 38.40 38.10 38.33 39,131 +0.16(+0.41%)
Aug 16, 2018 38.08 38.31 38.06 38.18 34,927 +0.28(+0.74%)
Aug 15, 2018 37.84 37.93 37.65 37.90 69,870 -0.07(-0.18%)
Aug 14, 2018 37.84 38.04 37.81 37.97 46,408 +0.17(+0.46%)
Aug 13, 2018 37.98 37.98 37.67 37.79 36,745 -0.19(-0.50%)
Aug 10, 2018 38.06 38.10 37.92 37.98 31,557 -0.22(-0.57%)
Aug 09, 2018 38.24 38.32 38.20 38.20 28,635 -0.06(-0.15%)
Aug 08, 2018 38.46 38.46 38.26 38.26 34,735 -0.23(-0.61%)
Aug 07, 2018 38.54 38.54 38.33 38.50 41,497 -0.04(-0.11%)
Aug 06, 2018 38.57 38.67 38.53 38.54 25,826 -0.06(-0.15%)
Aug 03, 2018 38.23 38.64 38.23 38.60 41,971 +0.40(+1.05%)
Aug 02, 2018 37.74 38.20 37.74 38.19 80,660 +0.48(+1.27%)
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.