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, 2017 37.91 38.08 37.91 38.03 24,974 +0.26(+0.68%)
Oct 30, 2017 37.89 38.02 37.75 37.78 57,527 -0.31(-0.81%)
Oct 27, 2017 38.16 38.16 37.96 38.09 59,872 -0.19(-0.49%)
Oct 26, 2017 38.16 38.37 38.16 38.27 24,127 +0.23(+0.60%)
Oct 25, 2017 38.23 38.23 37.87 38.04 32,679 -0.22(-0.57%)
Oct 24, 2017 38.31 38.31 38.21 38.26 24,907 +0.01(+0.02%)
Oct 23, 2017 38.43 38.49 38.23 38.26 31,076 -0.12(-0.30%)
Oct 20, 2017 38.46 38.46 38.32 38.37 21,534 -0.00(-0.01%)
Oct 19, 2017 38.37 38.39 38.20 38.38 30,077 -0.22(-0.57%)
Oct 18, 2017 38.66 38.66 38.56 38.60 39,286 -0.03(-0.08%)
Oct 17, 2017 38.73 38.73 38.58 38.63 62,137 -0.14(-0.36%)
Oct 16, 2017 38.71 38.78 38.68 38.77 138,096 +0.06(+0.16%)
Oct 13, 2017 38.69 38.76 38.69 38.70 18,761 +0.10(+0.25%)
Oct 12, 2017 38.45 38.64 38.44 38.61 404,583 +0.08(+0.21%)
Oct 11, 2017 38.48 38.53 38.48 38.52 23,565 +0.04(+0.11%)
Oct 10, 2017 38.37 38.49 38.32 38.48 23,670 +0.24(+0.62%)
Oct 09, 2017 38.39 38.40 38.24 38.24 31,610 -0.13(-0.35%)
Oct 06, 2017 38.35 38.39 38.33 38.38 41,418 -0.06(-0.16%)
Oct 05, 2017 38.45 38.51 38.41 38.44 24,933 +0.07(+0.19%)
Oct 04, 2017 38.13 38.44 38.09 38.37 70,595 +0.22(+0.56%)
Oct 03, 2017 38.17 38.19 38.09 38.15 61,385 +0.07(+0.20%)
Oct 02, 2017 38.07 38.21 38.04 38.08 113,245 +0.05(+0.13%)
Sep 29, 2017 37.86 38.12 37.86 38.03 1,714,245 +0.02(+0.06%)
Sep 28, 2017 37.94 38.03 37.94 38.00 26,504 +0.09(+0.23%)
Sep 27, 2017 38.12 38.12 37.76 37.92 412,866 -0.21(-0.55%)
Sep 26, 2017 38.11 38.19 38.11 38.13 379,457 +0.03(+0.08%)
Sep 25, 2017 38.05 38.17 38.04 38.10 72,746 +0.10(+0.27%)
Sep 22, 2017 38.02 38.12 37.98 38.00 152,236 -0.06(-0.16%)
Sep 21, 2017 38.33 38.33 38.02 38.06 45,637 -0.27(-0.71%)
Sep 20, 2017 38.52 38.53 38.17 38.33 92,918 -0.22(-0.57%)
Sep 19, 2017 38.61 38.61 38.50 38.55 49,711 -0.09(-0.24%)
Sep 18, 2017 38.68 38.69 38.55 38.64 25,650 +0.02(+0.06%)
Sep 15, 2017 38.51 38.62 38.51 38.62 70,544 +0.07(+0.18%)
Sep 14, 2017 38.51 38.55 38.42 38.55 25,780 +0.04(+0.11%)
Sep 13, 2017 38.53 38.59 38.50 38.51 76,725 -0.02(-0.06%)
Sep 12, 2017 38.54 38.55 38.48 38.53 24,442 +0.00(+0.01%)
Sep 11, 2017 38.26 38.54 38.26 38.52 41,818 +0.33(+0.87%)
Sep 08, 2017 38.19 38.23 38.10 38.19 193,038 -0.07(-0.17%)
Sep 07, 2017 38.26 38.28 38.15 38.26 35,269 +0.03(+0.09%)
Sep 06, 2017 38.20 38.27 38.13 38.22 114,164 +0.07(+0.17%)
Sep 05, 2017 38.18 38.19 37.95 38.16 50,064 -0.11(-0.28%)
Sep 01, 2017 38.12 38.26 38.12 38.26 42,015 +0.24(+0.62%)
Aug 31, 2017 37.95 38.07 37.95 38.03 22,421 +0.11(+0.28%)
Aug 30, 2017 37.83 37.94 37.81 37.92 143,990 +0.08(+0.20%)
Aug 29, 2017 37.68 37.86 37.68 37.85 37,112 +0.03(+0.07%)
Aug 28, 2017 37.92 37.95 37.71 37.82 155,395 -0.07(-0.19%)
Aug 25, 2017 37.97 38.04 37.89 37.89 37,897 +0.07(+0.19%)
Aug 24, 2017 38.09 38.09 37.82 37.82 26,540 -0.26(-0.69%)
Aug 23, 2017 38.12 38.13 38.05 38.08 19,399 -0.11(-0.28%)
Aug 22, 2017 38.13 38.21 38.11 38.19 54,471 +0.11(+0.28%)
Aug 21, 2017 38.00 38.11 37.92 38.08 71,046 +0.09(+0.23%)
Aug 18, 2017 38.07 38.12 37.96 37.99 117,234 -0.19(-0.49%)
Aug 17, 2017 38.58 38.65 38.18 38.18 89,963 -0.49(-1.26%)
Aug 16, 2017 38.55 38.69 38.55 38.67 53,032 +0.17(+0.43%)
Aug 15, 2017 38.42 38.53 38.39 38.50 56,003 +0.06(+0.15%)
Aug 14, 2017 38.26 38.50 38.26 38.44 157,200 +0.30(+0.78%)
Aug 11, 2017 38.10 38.29 38.09 38.14 52,854 +0.07(+0.18%)
Aug 10, 2017 38.28 38.29 38.07 38.07 108,937 -0.32(-0.84%)
Aug 09, 2017 38.32 38.41 38.27 38.40 115,674 +0.00(+0.01%)
Aug 08, 2017 38.48 38.57 38.38 38.39 43,858 -0.09(-0.22%)
Aug 07, 2017 38.28 38.48 38.28 38.48 76,709 +0.22(+0.57%)
Aug 04, 2017 38.31 38.31 38.20 38.26 190,257 -0.03(-0.08%)
Aug 03, 2017 38.18 38.44 38.18 38.29 233,671 +0.10(+0.26%)
Aug 02, 2017 38.19 38.20 38.06 38.19 495,058 -0.03(-0.08%)
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.