US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 110.30 110.30 109.72 109.88 16,251 +0.21(+0.19%)
Jun 27, 2019 109.42 109.81 109.23 109.67 17,454 +0.44(+0.41%)
Jun 26, 2019 109.54 109.68 109.22 109.22 11,536 -1.01(-0.92%)
Jun 25, 2019 110.89 110.89 110.04 110.24 22,949 -0.50(-0.45%)
Jun 24, 2019 110.79 111.26 110.66 110.73 17,112 +0.15(+0.14%)
Jun 21, 2019 110.80 111.13 110.39 110.58 29,849 -0.43(-0.39%)
Jun 20, 2019 110.78 111.09 110.33 111.01 17,241 +1.01(+0.92%)
Jun 19, 2019 109.54 110.16 109.21 110.00 108,098 +0.22(+0.20%)
Jun 18, 2019 110.55 110.55 109.67 109.78 17,170 -0.12(-0.11%)
Jun 17, 2019 110.12 110.12 109.70 109.91 9,275 -0.27(-0.24%)
Jun 14, 2019 109.95 110.24 109.94 110.17 6,346 +0.15(+0.13%)
Jun 13, 2019 109.87 110.03 109.61 110.03 5,557 +0.57(+0.52%)
Jun 12, 2019 109.80 110.22 109.42 109.45 8,577 -0.30(-0.27%)
Jun 11, 2019 109.97 109.98 109.55 109.75 10,920 +0.30(+0.27%)
Jun 10, 2019 109.84 109.84 109.25 109.45 13,039 +0.07(+0.06%)
Jun 07, 2019 109.12 109.67 109.12 109.38 9,129 +0.98(+0.90%)
Jun 06, 2019 107.94 108.45 107.89 108.40 10,930 +0.69(+0.64%)
Jun 05, 2019 107.04 107.75 106.93 107.71 12,466 +1.13(+1.06%)
Jun 04, 2019 105.50 106.58 105.50 106.58 4,316 +1.77(+1.69%)
Jun 03, 2019 103.88 104.92 103.83 104.81 16,571 +1.30(+1.26%)
May 31, 2019 104.22 104.22 103.33 103.51 17,145 -1.60(-1.52%)
May 30, 2019 105.26 105.25 104.75 105.11 6,232 +0.19(+0.18%)
May 29, 2019 105.16 105.16 104.38 104.92 25,205 -0.90(-0.85%)
May 28, 2019 107.59 107.59 105.69 105.81 9,869 -1.64(-1.53%)
May 24, 2019 108.23 108.23 107.42 107.46 5,900 -0.40(-0.37%)
May 23, 2019 107.75 107.98 107.28 107.85 123,131 -0.48(-0.44%)
May 22, 2019 108.03 108.42 108.03 108.33 10,111 -0.04(-0.03%)
May 21, 2019 108.76 108.76 108.37 108.37 3,636 -0.03(-0.02%)
May 20, 2019 108.65 108.84 108.18 108.39 7,961 -0.79(-0.72%)
May 17, 2019 109.58 109.87 109.02 109.18 18,036 -0.50(-0.46%)
May 16, 2019 109.32 110.16 109.21 109.69 9,945 +0.68(+0.63%)
May 15, 2019 108.16 109.18 107.93 109.00 82,000 +0.95(+0.88%)
May 14, 2019 107.83 108.69 107.83 108.05 10,565 +0.69(+0.64%)
May 13, 2019 107.46 107.53 106.97 107.36 17,283 -1.53(-1.41%)
May 10, 2019 107.68 109.10 106.89 108.89 16,811 +0.83(+0.76%)
May 09, 2019 107.79 108.22 107.11 108.07 5,929 -0.31(-0.29%)
May 08, 2019 108.54 109.02 108.37 108.38 31,260 -0.21(-0.19%)
May 07, 2019 109.18 109.36 107.92 108.59 110,135 -1.18(-1.07%)
May 06, 2019 109.05 109.93 109.05 109.77 9,657 -0.62(-0.56%)
May 03, 2019 109.97 110.52 109.97 110.39 7,236 +0.79(+0.72%)
May 02, 2019 109.49 109.70 109.22 109.60 13,375 -0.06(-0.06%)
May 01, 2019 111.09 111.09 109.66 109.66 14,335 -1.29(-1.17%)
Apr 30, 2019 110.02 110.97 109.92 110.95 16,376 +0.90(+0.82%)
Apr 29, 2019 109.79 110.22 109.79 110.05 15,567 +0.24(+0.22%)
Apr 26, 2019 108.90 109.86 108.90 109.82 3,896 +1.41(+1.30%)
Apr 25, 2019 108.52 108.72 108.40 108.41 8,258 -1.39(-1.27%)
Apr 24, 2019 109.61 110.03 109.53 109.80 5,249 +0.18(+0.16%)
Apr 23, 2019 109.60 109.67 109.38 109.62 6,434 +0.21(+0.19%)
Apr 22, 2019 109.67 109.80 109.38 109.42 4,497 -0.43(-0.39%)
Apr 18, 2019 110.25 110.25 109.34 109.85 7,236 +0.11(+0.10%)
Apr 17, 2019 109.42 109.86 109.42 109.74 4,991 +0.57(+0.52%)
Apr 16, 2019 109.31 109.31 108.91 109.17 15,770 +0.04(+0.03%)
Apr 15, 2019 108.84 109.18 108.84 109.14 10,943 +0.24(+0.22%)
Apr 12, 2019 108.64 108.89 108.64 108.89 3,228 +0.55(+0.50%)
Apr 11, 2019 108.38 108.42 108.17 108.35 5,782 +0.14(+0.12%)
Apr 10, 2019 107.77 108.32 107.77 108.21 8,985 +0.51(+0.48%)
Apr 09, 2019 107.75 107.75 107.54 107.70 23,821 -0.33(-0.31%)
Apr 08, 2019 107.62 108.06 107.49 108.03 7,698 +0.41(+0.38%)
Apr 05, 2019 107.57 107.63 107.43 107.63 8,350 +0.21(+0.19%)
Apr 04, 2019 107.16 107.45 107.08 107.42 7,260 +0.48(+0.45%)
Apr 03, 2019 107.26 107.51 106.69 106.95 8,481 -0.33(-0.31%)
Apr 02, 2019 107.50 107.53 107.15 107.28 9,950 -0.36(-0.33%)
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.