Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.19 +0.61 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 104.84 105.46 104.63 105.46 354,164 +0.92(+0.88%)
Jul 30, 2018 104.85 104.90 104.44 104.54 18,400 -0.43(-0.41%)
Jul 27, 2018 105.04 105.45 104.71 104.97 22,576 -0.32(-0.30%)
Jul 26, 2018 105.34 105.95 105.27 105.29 11,258 +0.08(+0.08%)
Jul 25, 2018 104.52 105.33 104.30 105.21 15,831 +0.53(+0.50%)
Jul 24, 2018 104.66 105.06 104.51 104.68 17,048 -0.32(-0.31%)
Jul 23, 2018 105.49 105.49 104.83 105.01 4,239 -0.64(-0.61%)
Jul 20, 2018 105.23 105.75 105.23 105.65 9,291 +0.18(+0.17%)
Jul 19, 2018 104.89 105.74 104.60 105.46 53,678 -0.09(-0.08%)
Jul 18, 2018 105.93 106.10 105.25 105.55 604,369 -0.53(-0.50%)
Jul 17, 2018 104.98 106.15 104.98 106.09 35,491 +1.06(+1.01%)
Jul 16, 2018 105.42 105.42 104.92 105.03 10,772 -0.52(-0.49%)
Jul 13, 2018 105.22 105.62 105.22 105.54 9,040 +0.28(+0.27%)
Jul 12, 2018 105.57 105.58 104.98 105.26 16,458 +0.00(+0.00%)
Jul 11, 2018 105.31 105.41 104.96 105.26 21,653 -0.44(-0.41%)
Jul 10, 2018 105.15 105.73 104.88 105.70 20,551 +1.03(+0.98%)
Jul 09, 2018 104.88 105.03 104.55 104.67 25,000 -0.06(-0.06%)
Jul 06, 2018 104.45 105.14 104.24 104.73 23,635 +0.31(+0.30%)
Jul 05, 2018 103.52 104.42 103.46 104.42 28,206 +1.47(+1.42%)
Jul 03, 2018 102.95 102.95 102.95 0 -0.40(-0.39%)
Jul 02, 2018 103.38 103.53 102.61 103.36 41,140 -0.37(-0.36%)
Jun 29, 2018 104.09 104.46 103.73 103.73 69,532 +0.26(+0.25%)
Jun 28, 2018 102.89 103.58 102.89 103.47 17,596 +0.60(+0.59%)
Jun 27, 2018 103.45 104.06 102.82 102.87 26,322 -0.68(-0.65%)
Jun 26, 2018 103.87 103.87 103.51 103.54 12,302 +0.00(+0.00%)
Jun 25, 2018 103.31 103.65 102.96 103.54 23,214 -0.26(-0.25%)
Jun 22, 2018 103.77 104.01 103.60 103.80 11,113 +0.38(+0.37%)
Jun 21, 2018 104.21 104.21 103.27 103.42 12,368 -0.58(-0.56%)
Jun 20, 2018 104.23 104.23 103.64 104.00 18,120 +0.08(+0.08%)
Jun 19, 2018 104.03 103.40 103.92 19,892 -0.23(-0.23%)
Jun 18, 2018 104.72 104.72 103.77 104.16 18,564 -0.97(-0.92%)
Jun 15, 2018 105.15 104.07 105.12 37,911 +1.05(+1.01%)
Jun 14, 2018 103.95 104.17 103.79 104.07 28,102 +0.34(+0.33%)
Jun 13, 2018 104.36 104.36 103.49 103.73 380,256 -0.51(-0.49%)
Jun 12, 2018 104.05 104.36 103.77 104.25 16,349 +0.36(+0.34%)
Jun 11, 2018 103.20 104.04 103.20 103.89 28,319 +0.79(+0.77%)
Jun 08, 2018 101.85 103.13 101.85 103.09 17,722 +1.25(+1.23%)
Jun 07, 2018 101.27 102.33 101.27 101.84 25,678 +0.40(+0.39%)
Jun 06, 2018 101.44 101.44 21,145 +0.63(+0.62%)
Jun 05, 2018 100.96 100.96 100.48 100.81 14,802 -0.11(-0.11%)
Jun 04, 2018 100.75 100.97 100.57 100.93 31,360 +0.77(+0.76%)
Jun 01, 2018 100.08 100.42 99.84 100.16 21,418 +0.49(+0.49%)
May 31, 2018 100.64 100.64 99.34 99.67 73,244 -0.98(-0.98%)
May 30, 2018 99.93 100.82 99.73 100.66 133,290 +1.05(+1.06%)
May 29, 2018 99.58 99.99 99.22 99.60 30,920 -0.49(-0.49%)
May 25, 2018 100.09 100.09 100.09 0 +0.18(+0.18%)
May 24, 2018 99.78 100.00 99.44 99.91 42,240 -0.02(-0.02%)
May 23, 2018 99.34 99.98 99.34 99.93 28,805 +0.44(+0.44%)
May 22, 2018 100.09 100.31 99.39 99.49 13,800 -0.31(-0.31%)
May 21, 2018 99.79 100.14 99.75 99.80 116,625 +0.44(+0.45%)
May 18, 2018 99.53 99.53 98.93 99.36 193,001 -0.33(-0.33%)
May 17, 2018 99.29 99.75 99.29 99.69 11,377 +0.52(+0.52%)
May 16, 2018 98.52 99.36 98.52 99.18 11,156 +0.79(+0.80%)
May 15, 2018 98.31 98.64 97.95 98.38 24,235 -0.48(-0.48%)
May 14, 2018 99.34 99.34 98.73 98.86 22,098 -0.23(-0.23%)
May 11, 2018 99.43 99.69 98.90 99.09 65,585 -0.19(-0.19%)
May 10, 2018 98.85 99.52 98.79 99.28 24,292 +0.80(+0.81%)
May 09, 2018 98.25 98.70 97.99 98.48 34,876 +0.38(+0.39%)
May 08, 2018 98.45 98.45 97.75 98.10 60,403 -0.51(-0.52%)
May 07, 2018 98.91 98.95 98.39 98.61 352,563 -0.04(-0.04%)
May 04, 2018 97.09 98.98 97.05 98.65 21,852 +1.41(+1.45%)
May 03, 2018 97.31 97.51 96.70 97.24 59,542 -0.23(-0.23%)
May 02, 2018 98.61 98.68 97.32 97.47 28,551 -1.25(-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.