Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 112.92 112.94 112.05 112.52 102,313 +0.17(+0.15%)
Jan 30, 2018 112.25 112.75 112.25 112.35 17,967 -0.40(-0.36%)
Jan 29, 2018 113.61 113.61 112.75 112.75 23,836 -0.83(-0.73%)
Jan 26, 2018 112.95 113.60 112.95 113.58 17,963 +0.62(+0.55%)
Jan 25, 2018 113.89 113.89 112.65 112.96 27,186 -0.88(-0.77%)
Jan 24, 2018 113.91 114.09 113.67 113.84 17,715 +0.10(+0.08%)
Jan 23, 2018 113.67 113.79 113.45 113.74 10,947 -0.02(-0.01%)
Jan 22, 2018 113.20 113.77 113.20 113.76 7,235 +0.43(+0.38%)
Jan 19, 2018 112.22 113.33 112.22 113.33 23,377 +1.47(+1.32%)
Jan 18, 2018 112.24 112.24 111.75 111.86 25,347 -0.42(-0.38%)
Jan 17, 2018 111.43 112.70 111.43 112.28 19,651 +1.09(+0.98%)
Jan 16, 2018 111.75 112.11 111.09 111.19 34,302 -0.14(-0.12%)
Jan 12, 2018 111.33 111.33 111.33 0 +0.09(+0.08%)
Jan 11, 2018 111.30 111.36 111.10 111.24 30,531 +0.21(+0.19%)
Jan 10, 2018 111.37 111.37 110.69 111.03 54,083 -0.60(-0.54%)
Jan 09, 2018 111.84 112.02 111.63 111.64 12,103 -0.15(-0.13%)
Jan 08, 2018 111.24 111.89 111.24 111.78 28,174 +0.49(+0.44%)
Jan 05, 2018 111.03 111.32 110.92 111.29 30,844 +0.41(+0.37%)
Jan 04, 2018 110.48 111.14 110.48 110.89 21,428 +0.55(+0.50%)
Jan 03, 2018 110.38 110.56 110.22 110.33 11,536 +0.06(+0.05%)
Jan 02, 2018 110.62 110.62 110.21 110.28 31,086 -0.16(-0.14%)
Dec 29, 2017 110.43 110.43 110.43 0 -0.15(-0.13%)
Dec 28, 2017 110.69 110.69 110.33 110.58 14,423 +0.06(+0.05%)
Dec 27, 2017 110.77 110.95 110.52 110.52 7,428 -0.16(-0.15%)
Dec 26, 2017 110.44 110.85 110.44 110.69 30,041 +0.11(+0.10%)
Dec 22, 2017 110.50 110.71 110.50 110.57 16,263 -0.10(-0.09%)
Dec 21, 2017 110.64 110.97 110.55 110.67 31,826 +0.13(+0.12%)
Dec 20, 2017 110.89 110.89 110.11 110.54 30,064 -0.26(-0.24%)
Dec 19, 2017 110.99 111.21 110.80 110.80 20,495 +0.07(+0.06%)
Dec 18, 2017 110.92 111.36 110.70 110.73 8,655 +0.23(+0.20%)
Dec 15, 2017 109.92 110.57 109.92 110.51 240,004 +1.01(+0.93%)
Dec 14, 2017 109.82 109.95 109.49 109.49 25,328 -0.29(-0.27%)
Dec 13, 2017 109.35 110.07 109.35 109.79 30,369 +0.56(+0.51%)
Dec 12, 2017 109.21 109.60 109.06 109.23 22,263 +0.09(+0.08%)
Dec 11, 2017 109.00 109.14 108.71 109.14 21,566 +0.10(+0.09%)
Dec 08, 2017 109.06 109.06 108.65 109.05 17,981 +0.23(+0.22%)
Dec 07, 2017 109.08 109.32 108.79 108.81 25,121 -0.42(-0.38%)
Dec 06, 2017 108.88 109.37 108.88 109.23 48,079 +0.37(+0.34%)
Dec 05, 2017 109.01 109.09 108.70 108.86 117,437 -0.30(-0.28%)
Dec 04, 2017 108.81 108.81 108.81 109.16 32,724 +0.75(+0.69%)
Dec 01, 2017 108.11 108.42 107.05 108.42 38,217 +0.20(+0.18%)
Nov 30, 2017 107.86 108.60 107.71 108.22 38,973 +0.46(+0.43%)
Nov 29, 2017 107.55 107.95 107.55 107.76 25,116 +0.25(+0.23%)
Nov 28, 2017 106.79 107.54 106.79 107.50 42,716 +0.87(+0.81%)
Nov 27, 2017 106.50 106.74 106.47 106.64 5,468 +0.04(+0.04%)
Nov 24, 2017 106.59 106.63 106.49 106.59 2,746 +0.16(+0.16%)
Nov 22, 2017 106.61 106.67 106.23 106.43 15,280 -0.09(-0.09%)
Nov 21, 2017 106.38 106.86 106.33 106.53 79,141 +0.36(+0.33%)
Nov 20, 2017 106.00 106.41 106.00 106.17 113,141 +0.19(+0.18%)
Nov 17, 2017 105.83 106.05 105.83 105.98 13,487 +0.05(+0.05%)
Nov 16, 2017 105.54 106.25 105.54 105.93 54,282 +0.86(+0.82%)
Nov 15, 2017 105.53 105.53 105.03 105.07 14,540 -0.83(-0.79%)
Nov 14, 2017 105.30 105.96 105.30 105.90 11,951 +0.35(+0.33%)
Nov 13, 2017 104.77 105.59 104.77 105.55 67,994 +0.75(+0.72%)
Nov 10, 2017 103.92 104.90 103.92 104.80 70,011 +0.62(+0.60%)
Nov 09, 2017 103.86 104.22 103.68 104.17 50,753 -0.11(-0.11%)
Nov 08, 2017 103.58 104.30 103.58 104.29 14,344 +1.01(+0.97%)
Nov 07, 2017 102.82 103.31 102.71 103.28 37,051 +0.46(+0.45%)
Nov 06, 2017 103.48 103.48 102.79 102.82 23,231 -0.62(-0.60%)
Nov 03, 2017 103.72 103.80 103.40 103.44 12,500 -0.27(-0.26%)
Nov 02, 2017 104.32 104.32 103.39 103.71 9,491 -0.95(-0.91%)
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.