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 (%)
Apr 30, 2018 100.99 101.20 99.85 99.91 78,640 -0.91(-0.90%)
Apr 27, 2018 100.32 101.12 100.32 100.82 125,785 +0.39(+0.39%)
Apr 26, 2018 99.94 100.61 99.54 100.43 23,492 +0.85(+0.85%)
Apr 25, 2018 99.44 99.89 99.33 99.58 141,728 -0.17(-0.17%)
Apr 24, 2018 100.78 100.78 99.13 99.75 24,665 -0.80(-0.79%)
Apr 23, 2018 100.53 100.72 100.16 100.55 29,762 +0.08(+0.08%)
Apr 20, 2018 102.01 102.01 100.34 100.47 35,237 -1.70(-1.66%)
Apr 19, 2018 104.01 104.01 101.72 102.17 40,286 -3.05(-2.90%)
Apr 18, 2018 105.98 106.03 105.15 105.22 11,202 -0.81(-0.77%)
Apr 17, 2018 106.02 106.37 105.78 106.03 12,926 +0.30(+0.28%)
Apr 16, 2018 105.32 106.04 105.14 105.73 13,219 +0.74(+0.70%)
Apr 13, 2018 105.25 105.25 104.74 105.00 10,518 +0.21(+0.20%)
Apr 12, 2018 105.30 105.41 104.72 104.79 17,169 -0.12(-0.11%)
Apr 11, 2018 105.04 105.30 104.82 104.90 14,371 -0.35(-0.33%)
Apr 10, 2018 105.35 105.57 104.66 105.25 24,229 +0.87(+0.83%)
Apr 09, 2018 105.02 105.54 104.38 104.38 109,523 -0.13(-0.13%)
Apr 06, 2018 105.43 105.99 103.89 104.52 30,920 -1.42(-1.34%)
Apr 05, 2018 105.49 106.16 105.40 105.93 9,937 +0.76(+0.72%)
Apr 04, 2018 102.17 105.35 102.17 105.17 19,783 +1.88(+1.82%)
Apr 03, 2018 102.24 103.53 102.02 103.30 32,541 +1.72(+1.69%)
Apr 02, 2018 103.75 103.75 101.00 101.58 77,080 -2.57(-2.46%)
Mar 29, 2018 104.15 104.15 104.15 0 +1.16(+1.12%)
Mar 28, 2018 102.34 103.39 102.34 102.99 32,391 +0.66(+0.64%)
Mar 27, 2018 102.89 103.55 101.84 102.33 41,473 -0.37(-0.36%)
Mar 26, 2018 102.20 102.70 101.60 102.70 15,445 +1.61(+1.59%)
Mar 23, 2018 102.83 103.24 101.04 101.09 47,374 -1.47(-1.44%)
Mar 22, 2018 103.47 103.98 102.48 102.56 25,111 -1.52(-1.46%)
Mar 21, 2018 104.51 104.90 103.74 104.08 22,196 -0.75(-0.72%)
Mar 20, 2018 105.24 105.57 104.70 104.83 12,626 -0.39(-0.37%)
Mar 19, 2018 105.92 106.02 104.66 105.22 96,283 -0.92(-0.87%)
Mar 16, 2018 106.31 106.55 106.14 106.14 14,187 +0.00(+0.00%)
Mar 15, 2018 106.75 106.86 106.02 106.14 81,992 -0.61(-0.57%)
Mar 14, 2018 107.78 107.88 106.68 106.75 16,352 -1.05(-0.97%)
Mar 13, 2018 108.30 108.55 107.79 107.79 15,002 -0.26(-0.24%)
Mar 12, 2018 108.10 108.56 107.77 108.05 8,378 +0.16(+0.15%)
Mar 09, 2018 107.26 107.90 107.26 107.90 10,959 +0.65(+0.60%)
Mar 08, 2018 106.38 107.25 106.38 107.25 16,971 +1.11(+1.05%)
Mar 07, 2018 106.20 105.58 106.14 9,422 -0.64(-0.60%)
Mar 06, 2018 106.60 106.78 105.94 106.78 19,663 +0.35(+0.33%)
Mar 05, 2018 105.08 106.45 105.08 106.43 53,488 +0.83(+0.78%)
Mar 02, 2018 103.94 105.70 103.94 105.61 101,421 +1.04(+0.99%)
Mar 01, 2018 105.36 105.86 103.87 104.57 48,143 -0.71(-0.67%)
Feb 28, 2018 106.97 106.97 105.27 105.27 18,246 -1.53(-1.43%)
Feb 27, 2018 108.28 108.39 106.80 106.80 11,305 -1.47(-1.36%)
Feb 26, 2018 107.71 108.35 107.40 108.27 86,886 +0.97(+0.90%)
Feb 23, 2018 106.46 107.30 106.46 107.30 6,828 +1.02(+0.96%)
Feb 22, 2018 106.10 106.28 14,399 +0.19(+0.18%)
Feb 21, 2018 107.01 107.71 106.09 106.09 14,831 -0.84(-0.79%)
Feb 20, 2018 107.68 107.68 106.81 106.94 14,519 -1.39(-1.28%)
Feb 16, 2018 108.32 108.32 108.32 0 -0.08(-0.07%)
Feb 15, 2018 107.53 108.40 106.98 108.40 157,522 +1.35(+1.26%)
Feb 14, 2018 105.98 107.17 105.62 107.06 24,977 +0.44(+0.41%)
Feb 13, 2018 106.11 106.73 105.96 106.62 16,239 +0.07(+0.07%)
Feb 12, 2018 105.80 107.03 105.64 106.55 44,610 +1.45(+1.38%)
Feb 09, 2018 105.33 105.75 102.77 105.10 68,463 +0.44(+0.42%)
Feb 08, 2018 107.66 107.66 104.66 104.66 39,809 -2.97(-2.76%)
Feb 07, 2018 107.51 109.23 107.50 107.64 31,852 -0.03(-0.03%)
Feb 06, 2018 104.42 107.79 103.73 107.66 87,431 +0.10(+0.09%)
Feb 05, 2018 109.40 109.74 106.40 107.57 35,370 -2.23(-2.03%)
Feb 02, 2018 111.81 111.81 109.80 109.80 30,063 -2.08(-1.86%)
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.