Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 117.76 117.76 117.48 117.48 3,738 -0.28(-0.24%)
Nov 27, 2019 117.52 117.83 117.38 117.76 13,195 +0.50(+0.43%)
Nov 26, 2019 116.48 117.26 116.48 117.26 5,758 +0.82(+0.70%)
Nov 25, 2019 116.23 116.44 116.20 116.44 3,634 +0.60(+0.52%)
Nov 22, 2019 115.46 115.97 115.40 115.84 3,848 +0.05(+0.05%)
Nov 21, 2019 116.47 116.55 115.73 115.79 16,613 -0.70(-0.60%)
Nov 20, 2019 116.64 116.98 116.21 116.49 24,946 -0.09(-0.08%)
Nov 19, 2019 116.94 116.94 116.43 116.58 7,898 -0.16(-0.13%)
Nov 18, 2019 116.21 117.09 116.21 116.73 18,900 +0.42(+0.36%)
Nov 15, 2019 116.35 116.35 115.81 116.32 71,143 +0.51(+0.44%)
Nov 14, 2019 115.91 116.12 115.58 115.81 6,920 -0.06(-0.05%)
Nov 13, 2019 115.32 115.96 115.32 115.87 18,056 +0.53(+0.46%)
Nov 12, 2019 115.51 115.51 115.14 115.34 6,511 +0.11(+0.09%)
Nov 11, 2019 115.18 115.32 115.16 115.23 6,411 -0.19(-0.17%)
Nov 08, 2019 115.24 115.43 115.03 115.43 8,246 +0.15(+0.13%)
Nov 07, 2019 115.95 115.95 115.22 115.28 11,079 -0.26(-0.23%)
Nov 06, 2019 115.17 115.67 114.96 115.54 8,043 +0.51(+0.44%)
Nov 05, 2019 114.97 115.25 114.96 115.03 26,804 +0.08(+0.07%)
Nov 04, 2019 116.14 116.14 114.72 114.96 9,132 -0.69(-0.60%)
Nov 01, 2019 115.26 116.12 115.26 115.65 16,383 +0.34(+0.29%)
Oct 31, 2019 115.72 116.23 114.91 115.31 7,061 -0.52(-0.45%)
Oct 30, 2019 115.40 115.94 115.11 115.83 11,437 +0.53(+0.46%)
Oct 29, 2019 115.62 115.70 115.25 115.30 13,240 -0.02(-0.02%)
Oct 28, 2019 115.94 115.94 115.21 115.32 4,746 -0.35(-0.30%)
Oct 25, 2019 115.49 115.91 115.41 115.67 12,315 -0.13(-0.11%)
Oct 24, 2019 115.96 115.96 115.57 115.80 5,567 +0.30(+0.26%)
Oct 23, 2019 115.06 115.50 115.06 115.50 4,798 +0.30(+0.26%)
Oct 22, 2019 115.83 115.83 115.17 115.20 5,210 +0.07(+0.06%)
Oct 21, 2019 114.98 115.19 114.89 115.12 5,643 +0.26(+0.22%)
Oct 18, 2019 114.30 115.08 114.30 114.87 5,937 +0.35(+0.31%)
Oct 17, 2019 114.56 114.84 114.31 114.52 6,332 +0.52(+0.46%)
Oct 16, 2019 113.69 114.00 113.69 113.99 4,925 +0.24(+0.21%)
Oct 15, 2019 114.06 114.06 113.60 113.75 16,688 -0.10(-0.09%)
Oct 14, 2019 113.75 113.88 113.75 113.85 3,363 -0.16(-0.14%)
Oct 11, 2019 113.80 114.72 113.80 114.02 26,829 +0.51(+0.45%)
Oct 10, 2019 113.04 113.68 112.91 113.51 11,044 +0.38(+0.34%)
Oct 09, 2019 112.92 113.36 112.74 113.12 5,203 +0.78(+0.69%)
Oct 08, 2019 112.76 113.29 112.30 112.35 18,479 -1.48(-1.30%)
Oct 07, 2019 114.11 114.50 113.61 113.83 9,386 -0.70(-0.61%)
Oct 04, 2019 113.61 114.53 113.37 114.53 6,817 +1.67(+1.48%)
Oct 03, 2019 112.32 113.06 111.42 112.86 13,777 +0.77(+0.69%)
Oct 02, 2019 113.68 113.86 111.58 112.09 10,481 -2.31(-2.02%)
Oct 01, 2019 115.52 115.52 114.18 114.40 6,965 -0.64(-0.55%)
Sep 30, 2019 114.42 115.12 114.42 115.03 11,961 +0.85(+0.74%)
Sep 27, 2019 114.65 114.68 113.69 114.19 7,257 -0.22(-0.19%)
Sep 26, 2019 114.16 114.70 113.96 114.41 6,946 +0.61(+0.54%)
Sep 25, 2019 114.22 114.22 113.52 113.79 5,835 +0.81(+0.71%)
Sep 24, 2019 113.61 113.61 112.82 112.99 13,224 -0.22(-0.20%)
Sep 23, 2019 112.71 113.59 112.71 113.21 13,140 +0.23(+0.20%)
Sep 20, 2019 113.70 113.70 112.98 112.98 11,721 -0.34(-0.30%)
Sep 19, 2019 113.49 113.61 113.32 113.33 4,629 -0.08(-0.07%)
Sep 18, 2019 113.40 113.59 112.74 113.41 19,713 -0.05(-0.05%)
Sep 17, 2019 112.92 113.65 112.92 113.47 7,344 +0.36(+0.32%)
Sep 16, 2019 113.38 113.45 112.94 113.11 8,250 -0.90(-0.79%)
Sep 13, 2019 114.55 114.75 114.01 114.01 9,067 -0.75(-0.65%)
Sep 12, 2019 114.91 115.10 114.69 114.76 9,416 +0.51(+0.45%)
Sep 11, 2019 113.80 114.31 113.80 114.25 6,427 +0.79(+0.69%)
Sep 10, 2019 113.70 113.70 113.12 113.46 5,313 -0.57(-0.50%)
Sep 09, 2019 113.96 114.11 113.84 114.03 6,950 +0.16(+0.14%)
Sep 06, 2019 113.63 113.99 113.51 113.87 5,971 +0.51(+0.45%)
Sep 05, 2019 113.90 113.90 113.36 113.36 10,255 +0.30(+0.26%)
Sep 04, 2019 112.42 113.08 112.27 113.06 7,847 +1.36(+1.21%)
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.