US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.60 39.63 39.32 39.41 31,608 +0.01(+0.02%)
Aug 29, 2019 39.45 39.65 39.20 39.41 28,403 +0.15(+0.38%)
Aug 28, 2019 38.85 39.27 38.85 39.26 19,127 +0.35(+0.91%)
Aug 27, 2019 39.31 39.44 38.84 38.90 36,080 -0.13(-0.33%)
Aug 26, 2019 38.97 39.17 38.96 39.03 24,266 +0.41(+1.06%)
Aug 23, 2019 39.35 39.58 38.52 38.62 34,738 -0.95(-2.39%)
Aug 22, 2019 39.45 39.66 39.30 39.57 42,402 +0.17(+0.42%)
Aug 21, 2019 39.39 39.42 39.31 39.40 55,293 +0.24(+0.60%)
Aug 20, 2019 39.41 39.41 39.17 39.17 30,112 -0.36(-0.92%)
Aug 19, 2019 39.43 39.60 39.40 39.53 29,690 +0.39(+1.01%)
Aug 16, 2019 38.72 39.13 38.72 39.13 49,759 +0.54(+1.41%)
Aug 15, 2019 38.62 38.70 38.45 38.59 129,560 +0.08(+0.21%)
Aug 14, 2019 38.91 38.98 38.42 38.51 37,661 -0.75(-1.91%)
Aug 13, 2019 39.20 39.47 38.99 39.26 26,447 +0.43(+1.11%)
Aug 12, 2019 38.99 38.99 38.72 38.83 23,781 -0.37(-0.96%)
Aug 09, 2019 39.52 39.63 38.95 39.20 40,058 -0.34(-0.85%)
Aug 08, 2019 38.97 39.59 38.96 39.54 41,879 +0.57(+1.47%)
Aug 07, 2019 38.43 39.05 38.09 38.97 60,074 +0.36(+0.93%)
Aug 06, 2019 38.48 38.67 38.34 38.61 19,800 +0.46(+1.22%)
Aug 05, 2019 38.90 38.90 38.09 38.15 48,479 -1.05(-2.67%)
Aug 02, 2019 39.21 39.36 39.08 39.19 56,957 -0.13(-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.