Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 106.48 106.71 106.14 106.62 14,564 +0.42(+0.39%)
Mar 28, 2019 106.28 106.30 105.95 106.20 25,282 +0.79(+0.75%)
Mar 27, 2019 105.67 105.67 104.84 105.41 18,722 -0.17(-0.16%)
Mar 26, 2019 105.22 105.91 105.18 105.58 10,298 +0.91(+0.87%)
Mar 25, 2019 104.02 104.93 104.00 104.67 36,505 +0.34(+0.33%)
Mar 22, 2019 105.07 105.28 104.33 104.33 33,050 -1.16(-1.10%)
Mar 21, 2019 104.46 105.66 104.46 105.49 17,895 +1.47(+1.41%)
Mar 20, 2019 104.16 104.36 103.82 104.03 11,210 -0.64(-0.62%)
Mar 19, 2019 104.88 105.40 104.31 104.67 13,192 -0.12(-0.11%)
Mar 18, 2019 104.26 104.88 104.26 104.79 7,026 +0.20(+0.19%)
Mar 15, 2019 104.61 104.94 104.40 104.59 16,320 +0.41(+0.39%)
Mar 14, 2019 104.28 104.38 104.15 104.18 4,137 -0.33(-0.31%)
Mar 13, 2019 103.98 104.72 103.98 104.51 9,939 +0.67(+0.64%)
Mar 12, 2019 104.04 104.04 103.82 103.84 7,725 -0.20(-0.19%)
Mar 11, 2019 103.43 104.08 103.43 104.04 7,250 +1.40(+1.36%)
Mar 08, 2019 102.56 102.66 102.17 102.64 12,830 -0.22(-0.22%)
Mar 07, 2019 103.08 103.08 102.62 102.87 18,525 -0.25(-0.24%)
Mar 06, 2019 103.28 103.53 102.98 103.12 7,812 -0.27(-0.26%)
Mar 05, 2019 103.54 103.65 103.35 103.38 9,680 -0.25(-0.24%)
Mar 04, 2019 104.17 104.20 102.90 103.63 25,763 -0.27(-0.26%)
Mar 01, 2019 103.86 103.92 103.40 103.90 34,891 +0.21(+0.21%)
Feb 28, 2019 103.51 103.94 103.49 103.69 12,431 +0.15(+0.15%)
Feb 27, 2019 103.31 103.55 103.06 103.53 10,910 +0.03(+0.03%)
Feb 26, 2019 103.70 104.04 103.48 103.51 12,134 +0.04(+0.04%)
Feb 25, 2019 104.16 104.16 103.36 103.46 33,181 -0.31(-0.30%)
Feb 22, 2019 103.30 103.84 103.20 103.77 11,930 -0.15(-0.14%)
Feb 21, 2019 103.48 104.17 103.46 103.92 22,885 +0.18(+0.18%)
Feb 20, 2019 103.49 104.12 103.49 103.74 18,207 +0.15(+0.15%)
Feb 19, 2019 103.46 103.87 103.18 103.59 75,140 +0.17(+0.16%)
Feb 15, 2019 103.40 103.63 103.20 103.42 13,393 +0.73(+0.71%)
Feb 14, 2019 102.72 103.09 102.58 102.69 133,095 -1.15(-1.10%)
Feb 13, 2019 103.79 103.92 103.48 103.84 20,801 +0.27(+0.26%)
Feb 12, 2019 102.81 103.70 102.81 103.57 9,147 +1.18(+1.15%)
Feb 11, 2019 102.29 102.45 102.16 102.39 10,734 +0.28(+0.27%)
Feb 08, 2019 101.19 102.11 101.09 102.11 16,995 +0.80(+0.79%)
Feb 07, 2019 101.34 101.59 100.79 101.31 13,093 -0.53(-0.52%)
Feb 06, 2019 101.94 101.96 101.62 101.85 16,217 -0.40(-0.39%)
Feb 05, 2019 102.09 102.40 102.00 102.25 11,830 +0.32(+0.31%)
Feb 04, 2019 101.44 101.93 101.15 101.93 19,275 +0.45(+0.45%)
Feb 01, 2019 101.69 101.77 101.22 101.47 19,584 -0.17(-0.17%)
Jan 31, 2019 99.84 101.76 99.75 101.64 17,756 +1.75(+1.75%)
Jan 30, 2019 99.08 100.03 98.93 99.89 27,432 +1.02(+1.03%)
Jan 29, 2019 98.75 98.93 98.57 98.87 12,262 +0.15(+0.15%)
Jan 28, 2019 98.11 98.72 98.03 98.72 21,088 +0.18(+0.18%)
Jan 25, 2019 98.67 99.25 98.35 98.54 23,073 +0.33(+0.33%)
Jan 24, 2019 98.41 98.41 97.50 98.21 29,478 -0.59(-0.59%)
Jan 23, 2019 98.84 99.32 98.10 98.80 114,043 +0.52(+0.52%)
Jan 22, 2019 99.09 99.09 97.64 98.28 48,036 -1.25(-1.26%)
Jan 18, 2019 99.10 99.85 99.10 99.54 25,999 +1.17(+1.19%)
Jan 17, 2019 97.36 98.54 97.36 98.36 25,031 +0.75(+0.76%)
Jan 16, 2019 98.13 98.13 97.50 97.62 13,061 -0.55(-0.56%)
Jan 15, 2019 97.49 98.23 97.49 98.17 31,764 +0.76(+0.78%)
Jan 14, 2019 97.58 97.87 97.29 97.40 37,348 -0.35(-0.35%)
Jan 11, 2019 97.31 97.88 97.27 97.75 19,584 +0.22(+0.23%)
Jan 10, 2019 96.73 97.63 96.57 97.53 23,914 +0.44(+0.46%)
Jan 09, 2019 97.27 97.67 96.98 97.08 38,355 -0.28(-0.28%)
Jan 08, 2019 96.93 97.49 96.65 97.36 35,551 +1.16(+1.21%)
Jan 07, 2019 95.64 96.80 95.30 96.20 43,088 +0.41(+0.43%)
Jan 04, 2019 94.19 95.79 94.08 95.79 37,479 +2.61(+2.80%)
Jan 03, 2019 93.97 94.49 93.17 93.17 45,310 -1.19(-1.26%)
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.