Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 110.02 110.97 109.92 110.95 16,376 +0.90(+0.82%)
Apr 29, 2019 109.79 110.22 109.79 110.05 15,567 +0.24(+0.22%)
Apr 26, 2019 108.90 109.86 108.90 109.82 3,896 +1.41(+1.30%)
Apr 25, 2019 108.52 108.72 108.40 108.41 8,258 -1.39(-1.27%)
Apr 24, 2019 109.61 110.03 109.53 109.80 5,249 +0.18(+0.16%)
Apr 23, 2019 109.60 109.67 109.38 109.62 6,434 +0.21(+0.19%)
Apr 22, 2019 109.67 109.80 109.38 109.42 4,497 -0.43(-0.39%)
Apr 18, 2019 110.25 110.25 109.34 109.85 7,236 +0.11(+0.10%)
Apr 17, 2019 109.42 109.86 109.42 109.74 4,991 +0.57(+0.52%)
Apr 16, 2019 109.31 109.31 108.91 109.17 15,770 +0.04(+0.03%)
Apr 15, 2019 108.84 109.18 108.84 109.14 10,943 +0.24(+0.22%)
Apr 12, 2019 108.64 108.89 108.64 108.89 3,228 +0.55(+0.50%)
Apr 11, 2019 108.38 108.42 108.17 108.35 5,782 +0.14(+0.12%)
Apr 10, 2019 107.77 108.32 107.77 108.21 8,985 +0.51(+0.48%)
Apr 09, 2019 107.75 107.75 107.54 107.70 23,821 -0.33(-0.31%)
Apr 08, 2019 107.62 108.06 107.49 108.03 7,698 +0.41(+0.38%)
Apr 05, 2019 107.57 107.63 107.43 107.63 8,350 +0.21(+0.19%)
Apr 04, 2019 107.16 107.45 107.08 107.42 7,260 +0.48(+0.45%)
Apr 03, 2019 107.26 107.51 106.69 106.95 8,481 -0.33(-0.31%)
Apr 02, 2019 107.50 107.53 107.15 107.28 9,950 -0.36(-0.33%)
Apr 01, 2019 107.72 107.72 107.40 107.64 23,641 +0.35(+0.33%)
Mar 29, 2019 107.15 107.38 106.81 107.29 14,473 +0.42(+0.39%)
Mar 28, 2019 106.95 106.96 106.61 106.87 25,124 +0.79(+0.75%)
Mar 27, 2019 106.34 106.34 105.50 106.08 18,605 -0.17(-0.16%)
Mar 26, 2019 105.88 106.58 105.84 106.25 10,234 +0.92(+0.87%)
Mar 25, 2019 104.67 105.59 104.66 105.33 36,276 +0.34(+0.33%)
Mar 22, 2019 105.73 105.94 104.99 104.99 32,844 -1.17(-1.10%)
Mar 21, 2019 105.11 106.33 105.11 106.16 17,783 +1.47(+1.41%)
Mar 20, 2019 104.82 105.02 104.48 104.68 11,140 -0.65(-0.62%)
Mar 19, 2019 105.55 106.06 104.96 105.33 13,109 -0.12(-0.11%)
Mar 18, 2019 104.92 105.54 104.92 105.45 6,982 +0.20(+0.19%)
Mar 15, 2019 105.27 105.60 105.05 105.25 16,217 +0.41(+0.39%)
Mar 14, 2019 104.94 105.03 104.80 104.84 4,111 -0.33(-0.31%)
Mar 13, 2019 104.63 105.38 104.63 105.17 9,877 +0.67(+0.64%)
Mar 12, 2019 104.69 104.69 104.47 104.50 7,677 -0.20(-0.19%)
Mar 11, 2019 104.08 104.73 104.08 104.69 7,205 +1.40(+1.36%)
Mar 08, 2019 103.20 103.31 102.81 103.29 12,750 -0.22(-0.22%)
Mar 07, 2019 103.73 103.73 103.27 103.52 18,409 -0.25(-0.24%)
Mar 06, 2019 103.93 104.18 103.63 103.77 7,763 -0.27(-0.26%)
Mar 05, 2019 104.19 104.30 104.00 104.03 9,620 -0.25(-0.24%)
Mar 04, 2019 104.83 104.86 103.55 104.28 25,602 -0.27(-0.26%)
Mar 01, 2019 104.52 104.57 104.05 104.55 34,672 +0.21(+0.21%)
Feb 28, 2019 104.16 104.60 104.14 104.34 12,353 +0.15(+0.15%)
Feb 27, 2019 103.96 104.20 103.71 104.19 10,842 +0.03(+0.03%)
Feb 26, 2019 104.35 104.69 104.13 104.16 12,058 +0.05(+0.04%)
Feb 25, 2019 104.81 104.81 104.02 104.11 32,973 -0.31(-0.30%)
Feb 22, 2019 103.95 104.49 103.85 104.43 11,855 -0.15(-0.14%)
Feb 21, 2019 104.13 104.83 104.11 104.58 22,742 +0.18(+0.18%)
Feb 20, 2019 104.14 104.78 104.14 104.39 18,093 +0.15(+0.15%)
Feb 19, 2019 104.11 104.53 103.83 104.24 74,669 +0.17(+0.16%)
Feb 15, 2019 104.05 104.28 103.86 104.07 13,309 +0.73(+0.71%)
Feb 14, 2019 103.37 103.74 103.23 103.34 132,262 -1.15(-1.10%)
Feb 13, 2019 104.44 104.57 104.13 104.49 20,671 +0.27(+0.26%)
Feb 12, 2019 103.45 104.36 103.45 104.22 9,089 +1.19(+1.15%)
Feb 11, 2019 102.93 103.10 102.80 103.03 10,666 +0.28(+0.27%)
Feb 08, 2019 101.83 102.75 101.73 102.75 16,889 +0.80(+0.79%)
Feb 07, 2019 101.98 102.23 101.42 101.95 13,011 -0.53(-0.52%)
Feb 06, 2019 102.58 102.60 102.26 102.49 16,116 -0.40(-0.39%)
Feb 05, 2019 102.73 103.04 102.64 102.89 11,756 +0.32(+0.31%)
Feb 04, 2019 102.08 102.57 101.79 102.57 19,155 +0.46(+0.45%)
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.