US Consumer Goods Ishares ETF (NY: IYK )

192.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 115.15 115.25 114.34 114.61 10,869 +0.02(+0.02%)
Aug 29, 2019 114.73 115.31 114.00 114.59 9,767 +0.44(+0.38%)
Aug 28, 2019 112.97 114.20 112.97 114.16 6,577 +1.03(+0.91%)
Aug 27, 2019 114.31 114.68 112.95 113.13 12,407 -0.37(-0.33%)
Aug 26, 2019 113.33 113.92 113.30 113.50 8,344 +1.19(+1.06%)
Aug 23, 2019 114.44 115.10 112.02 112.31 11,946 -2.75(-2.39%)
Aug 22, 2019 114.72 115.33 114.28 115.06 14,581 +0.48(+0.42%)
Aug 21, 2019 114.55 114.62 114.30 114.58 19,014 +0.69(+0.60%)
Aug 20, 2019 114.61 114.61 113.89 113.89 10,355 -1.06(-0.92%)
Aug 19, 2019 114.67 115.16 114.57 114.95 10,210 +1.15(+1.01%)
Aug 16, 2019 112.61 113.80 112.61 113.80 17,111 +1.58(+1.41%)
Aug 15, 2019 112.30 112.52 111.80 112.22 44,554 +0.23(+0.21%)
Aug 14, 2019 113.15 113.35 111.71 111.98 12,951 -2.18(-1.91%)
Aug 13, 2019 113.98 114.76 113.37 114.16 9,095 +1.25(+1.11%)
Aug 12, 2019 113.39 113.39 112.59 112.91 8,178 -1.09(-0.96%)
Aug 09, 2019 114.91 115.25 113.28 113.99 13,775 -0.98(-0.85%)
Aug 08, 2019 113.32 115.12 113.30 114.98 14,401 +1.66(+1.47%)
Aug 07, 2019 111.76 113.55 110.77 113.31 20,659 +1.04(+0.93%)
Aug 06, 2019 111.91 112.44 111.48 112.27 6,809 +1.35(+1.22%)
Aug 05, 2019 113.12 113.12 110.77 110.92 16,671 -3.05(-2.67%)
Aug 02, 2019 114.03 114.47 113.63 113.97 19,587 -0.38(-0.33%)
Aug 01, 2019 115.81 116.79 114.23 114.35 23,852 -1.20(-1.04%)
Jul 31, 2019 117.02 117.02 114.40 115.56 21,560 -1.63(-1.39%)
Jul 30, 2019 117.17 117.54 117.11 117.19 35,079 +0.06(+0.06%)
Jul 29, 2019 116.67 117.15 116.67 117.12 7,800 +0.43(+0.37%)
Jul 26, 2019 116.10 116.74 115.79 116.69 5,596 +1.01(+0.87%)
Jul 25, 2019 115.53 115.95 115.40 115.68 7,323 -0.37(-0.32%)
Jul 24, 2019 116.21 116.30 115.94 116.06 6,406 -0.33(-0.29%)
Jul 23, 2019 116.19 116.50 116.04 116.39 6,158 +1.19(+1.04%)
Jul 22, 2019 115.99 116.07 115.14 115.20 8,184 -0.53(-0.46%)
Jul 19, 2019 116.49 116.86 115.73 115.73 12,053 -0.47(-0.41%)
Jul 18, 2019 115.68 116.58 115.51 116.20 94,598 +0.70(+0.60%)
Jul 17, 2019 115.76 115.86 115.51 115.51 13,366 -0.46(-0.40%)
Jul 16, 2019 115.52 116.00 115.52 115.97 13,576 +0.01(+0.01%)
Jul 15, 2019 115.91 116.00 115.67 115.96 12,975 +0.18(+0.15%)
Jul 12, 2019 115.08 115.82 115.08 115.78 9,040 +0.83(+0.72%)
Jul 11, 2019 114.93 114.98 114.48 114.96 7,418 +0.15(+0.13%)
Jul 10, 2019 114.59 115.07 114.59 114.81 9,032 +0.64(+0.56%)
Jul 09, 2019 114.51 114.51 113.81 114.17 6,044 -0.74(-0.64%)
Jul 08, 2019 114.79 115.06 114.63 114.91 41,743 -0.02(-0.02%)
Jul 05, 2019 115.04 115.04 113.81 114.93 29,595 -0.53(-0.46%)
Jul 03, 2019 114.58 115.57 114.58 115.46 3,982 +1.36(+1.19%)
Jul 02, 2019 113.70 114.10 113.36 114.10 24,849 +0.53(+0.47%)
Jul 01, 2019 113.78 113.94 113.01 113.57 83,555 +0.71(+0.63%)
Jun 28, 2019 113.30 113.30 112.71 112.87 15,820 +0.21(+0.19%)
Jun 27, 2019 112.40 112.80 112.21 112.65 16,991 +0.46(+0.41%)
Jun 26, 2019 112.53 112.67 112.20 112.20 11,230 -1.04(-0.92%)
Jun 25, 2019 113.91 113.91 113.03 113.24 22,341 -0.51(-0.45%)
Jun 24, 2019 113.81 114.29 113.67 113.75 16,658 +0.16(+0.14%)
Jun 21, 2019 113.81 114.16 113.40 113.59 29,057 -0.45(-0.39%)
Jun 20, 2019 113.80 114.11 113.33 114.04 16,784 +1.04(+0.92%)
Jun 19, 2019 112.52 113.16 112.19 113.00 105,232 +0.22(+0.20%)
Jun 18, 2019 113.56 113.56 112.65 112.78 16,714 -0.13(-0.11%)
Jun 17, 2019 113.12 113.12 112.69 112.90 9,029 -0.27(-0.24%)
Jun 14, 2019 112.94 113.25 112.93 113.17 6,177 +0.15(+0.13%)
Jun 13, 2019 112.86 113.02 112.60 113.02 5,410 +0.59(+0.52%)
Jun 12, 2019 112.79 113.22 112.40 112.43 8,349 -0.30(-0.27%)
Jun 11, 2019 112.97 112.97 112.54 112.74 10,631 +0.31(+0.27%)
Jun 10, 2019 112.83 112.83 112.23 112.43 12,693 +0.07(+0.06%)
Jun 07, 2019 112.09 112.66 112.09 112.36 8,887 +1.01(+0.90%)
Jun 06, 2019 110.88 111.41 110.83 111.35 10,641 +0.71(+0.64%)
Jun 05, 2019 109.95 110.68 109.84 110.64 12,135 +1.16(+1.06%)
Jun 04, 2019 108.37 109.48 108.37 109.48 4,202 +1.82(+1.69%)
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.