US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.37 95.37 94.22 95.14 69,696 +0.14(+0.15%)
Dec 28, 2018 95.58 96.14 94.59 95.00 92,742 +0.02(+0.02%)
Dec 27, 2018 93.62 94.98 92.04 94.98 322,399 +0.68(+0.72%)
Dec 26, 2018 91.77 94.30 90.62 94.30 128,763 +2.90(+3.17%)
Dec 24, 2018 93.67 93.67 91.41 91.41 26,849 -2.77(-2.94%)
Dec 21, 2018 95.46 97.32 94.13 94.18 188,840 -0.88(-0.92%)
Dec 20, 2018 96.07 96.32 94.13 95.05 260,945 -1.31(-1.36%)
Dec 19, 2018 97.98 98.61 95.91 96.37 93,641 -1.15(-1.18%)
Dec 18, 2018 99.42 99.42 96.99 97.52 52,133 -0.83(-0.85%)
Dec 17, 2018 99.74 100.30 97.83 98.35 50,470 -2.25(-2.24%)
Dec 14, 2018 101.65 101.65 100.36 100.60 26,901 -1.29(-1.27%)
Dec 13, 2018 101.90 102.38 101.55 101.89 30,929 +0.19(+0.18%)
Dec 12, 2018 102.43 102.53 101.71 101.71 27,193 +0.08(+0.08%)
Dec 11, 2018 102.29 102.46 101.08 101.63 43,045 +0.74(+0.73%)
Dec 10, 2018 101.40 101.42 99.42 100.89 54,006 -0.30(-0.30%)
Dec 07, 2018 103.06 103.06 100.87 101.19 29,040 -1.64(-1.60%)
Dec 06, 2018 102.60 102.83 100.68 102.83 39,854 -0.16(-0.16%)
Dec 04, 2018 105.10 105.36 102.91 102.99 46,824 -2.10(-2.00%)
Dec 03, 2018 105.46 105.46 104.29 105.09 17,947 +0.39(+0.37%)
Nov 30, 2018 104.04 104.79 103.99 104.70 20,373 +0.81(+0.78%)
Nov 29, 2018 103.67 104.27 103.62 103.89 33,382 -0.05(-0.04%)
Nov 28, 2018 102.83 103.94 102.49 103.94 44,930 +1.03(+1.00%)
Nov 27, 2018 102.65 102.91 102.32 102.91 23,380 +0.13(+0.13%)
Nov 26, 2018 102.60 102.91 102.19 102.77 43,889 +0.80(+0.78%)
Nov 23, 2018 101.68 102.33 101.64 101.97 7,654 -0.05(-0.05%)
Nov 21, 2018 102.03 102.03 102.03 0 -0.14(-0.14%)
Nov 20, 2018 103.07 103.22 101.99 102.17 37,373 -1.27(-1.23%)
Nov 19, 2018 104.15 104.21 103.26 103.44 260,237 -0.60(-0.57%)
Nov 16, 2018 103.69 104.66 103.67 104.03 21,836 +0.12(+0.11%)
Nov 15, 2018 103.62 103.97 102.58 103.92 61,724 -0.06(-0.06%)
Nov 14, 2018 104.89 104.89 103.60 103.98 45,596 -0.38(-0.37%)
Nov 13, 2018 104.57 105.00 104.11 104.36 39,345 -0.03(-0.03%)
Nov 12, 2018 104.83 105.35 104.26 104.39 352,127 -0.92(-0.87%)
Nov 09, 2018 105.45 105.60 104.97 105.30 16,658 -0.56(-0.53%)
Nov 08, 2018 105.56 106.03 105.52 105.86 18,647 -0.27(-0.25%)
Nov 07, 2018 106.09 106.13 105.25 106.13 14,378 +0.56(+0.53%)
Nov 06, 2018 105.09 105.61 104.99 105.57 20,401 +0.46(+0.44%)
Nov 05, 2018 104.75 105.25 104.57 105.11 12,908 +0.75(+0.72%)
Nov 02, 2018 104.73 104.88 103.43 104.36 31,179 -0.28(-0.26%)
Nov 01, 2018 103.80 104.73 103.53 104.64 36,491 +0.97(+0.93%)
Oct 31, 2018 104.30 104.38 102.98 103.67 188,996 -0.18(-0.17%)
Oct 30, 2018 102.16 103.89 102.16 103.85 137,643 +2.14(+2.11%)
Oct 29, 2018 102.27 103.14 100.83 101.71 260,311 +0.54(+0.54%)
Oct 26, 2018 101.74 101.82 100.42 101.16 51,214 -1.51(-1.47%)
Oct 25, 2018 102.01 103.18 101.56 102.67 48,153 +1.00(+0.99%)
Oct 24, 2018 102.14 103.33 101.67 101.67 41,370 -0.35(-0.34%)
Oct 23, 2018 100.49 102.39 100.28 102.02 460,693 +0.43(+0.42%)
Oct 22, 2018 102.36 102.48 101.31 101.59 25,724 -0.65(-0.63%)
Oct 19, 2018 102.01 102.92 101.90 102.24 37,820 +1.18(+1.17%)
Oct 18, 2018 101.87 102.36 100.82 101.06 18,778 -0.91(-0.89%)
Oct 17, 2018 101.85 102.19 101.19 101.96 21,934 -0.07(-0.07%)
Oct 16, 2018 101.08 102.20 100.92 102.03 40,196 +1.39(+1.39%)
Oct 15, 2018 100.22 101.28 100.22 100.64 22,982 +0.50(+0.50%)
Oct 12, 2018 100.50 100.50 99.22 100.14 43,335 +0.52(+0.53%)
Oct 11, 2018 101.62 101.81 99.34 99.62 131,975 -2.03(-2.00%)
Oct 10, 2018 103.55 103.55 101.56 101.65 74,959 -2.22(-2.14%)
Oct 09, 2018 104.57 104.66 103.87 103.87 36,872 -0.71(-0.68%)
Oct 08, 2018 104.00 104.68 103.96 104.58 96,922 +0.78(+0.75%)
Oct 05, 2018 104.00 104.18 103.46 103.80 25,325 -0.20(-0.19%)
Oct 04, 2018 104.59 104.59 103.54 104.00 20,945 -0.91(-0.87%)
Oct 03, 2018 106.16 106.16 104.82 104.91 30,044 -0.83(-0.78%)
Oct 02, 2018 105.77 106.10 105.42 105.74 22,026 -0.04(-0.03%)
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.