Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.39 95.39 94.24 95.16 69,681 +0.14(+0.15%)
Dec 28, 2018 95.60 96.16 94.61 95.02 92,722 +0.02(+0.02%)
Dec 27, 2018 93.64 95.00 92.06 95.00 322,331 +0.68(+0.72%)
Dec 26, 2018 91.79 94.32 90.64 94.32 128,736 +2.90(+3.17%)
Dec 24, 2018 93.69 93.69 91.43 91.43 26,843 -2.77(-2.94%)
Dec 21, 2018 95.48 97.34 94.15 94.20 188,799 -0.88(-0.92%)
Dec 20, 2018 96.09 96.34 94.15 95.08 260,889 -1.31(-1.36%)
Dec 19, 2018 98.00 98.63 95.93 96.39 93,621 -1.15(-1.18%)
Dec 18, 2018 99.44 99.44 97.02 97.54 52,122 -0.83(-0.85%)
Dec 17, 2018 99.76 100.32 97.85 98.37 50,459 -2.25(-2.24%)
Dec 14, 2018 101.67 101.67 100.39 100.63 26,896 -1.29(-1.26%)
Dec 13, 2018 101.92 102.40 101.58 101.91 30,922 +0.19(+0.18%)
Dec 12, 2018 102.46 102.55 101.73 101.73 27,187 +0.08(+0.08%)
Dec 11, 2018 102.31 102.48 101.11 101.65 43,035 +0.74(+0.73%)
Dec 10, 2018 101.43 101.44 99.44 100.91 53,994 -0.30(-0.30%)
Dec 07, 2018 103.09 103.09 100.89 101.21 29,034 -1.64(-1.60%)
Dec 06, 2018 102.62 102.86 100.71 102.86 39,845 -0.16(-0.16%)
Dec 04, 2018 105.12 105.38 102.93 103.02 46,814 -2.10(-1.99%)
Dec 03, 2018 105.49 105.49 104.31 105.11 17,943 +0.39(+0.37%)
Nov 30, 2018 104.06 104.81 104.01 104.72 20,368 +0.81(+0.78%)
Nov 29, 2018 103.69 104.29 103.64 103.91 33,375 -0.04(-0.04%)
Nov 28, 2018 102.86 103.96 102.51 103.96 44,920 +1.03(+1.00%)
Nov 27, 2018 102.67 102.93 102.34 102.93 23,375 +0.13(+0.13%)
Nov 26, 2018 102.62 102.94 102.21 102.79 43,879 +0.80(+0.78%)
Nov 23, 2018 101.70 102.35 101.66 101.99 7,652 -0.05(-0.05%)
Nov 21, 2018 102.05 102.05 102.05 0 -0.14(-0.14%)
Nov 20, 2018 103.10 103.25 102.01 102.19 37,365 -1.27(-1.23%)
Nov 19, 2018 104.17 104.23 103.28 103.46 260,181 -0.60(-0.57%)
Nov 16, 2018 103.71 104.69 103.69 104.06 21,831 +0.12(+0.11%)
Nov 15, 2018 103.64 103.99 102.60 103.94 61,711 -0.06(-0.06%)
Nov 14, 2018 104.91 104.91 103.62 104.00 45,587 -0.38(-0.37%)
Nov 13, 2018 104.59 105.02 104.13 104.39 39,336 -0.03(-0.02%)
Nov 12, 2018 104.86 105.37 104.28 104.41 352,052 -0.92(-0.87%)
Nov 09, 2018 105.47 105.62 104.99 105.33 16,655 -0.56(-0.53%)
Nov 08, 2018 105.58 106.06 105.55 105.89 18,643 -0.27(-0.25%)
Nov 07, 2018 106.11 106.15 105.27 106.15 14,375 +0.56(+0.53%)
Nov 06, 2018 105.11 105.64 105.02 105.59 20,397 +0.46(+0.44%)
Nov 05, 2018 104.78 105.27 104.59 105.13 12,905 +0.75(+0.71%)
Nov 02, 2018 104.75 104.90 103.45 104.39 31,172 -0.27(-0.26%)
Nov 01, 2018 103.83 104.75 103.55 104.66 36,484 +0.97(+0.93%)
Oct 31, 2018 104.32 104.40 103.01 103.69 188,956 -0.18(-0.17%)
Oct 30, 2018 102.18 103.91 102.18 103.87 137,614 +2.14(+2.10%)
Oct 29, 2018 102.29 103.17 100.86 101.73 260,255 +0.54(+0.54%)
Oct 26, 2018 101.76 101.84 100.44 101.19 51,203 -1.51(-1.47%)
Oct 25, 2018 102.03 103.20 101.58 102.70 48,142 +1.00(+0.99%)
Oct 24, 2018 102.16 103.35 101.69 101.69 41,361 -0.35(-0.34%)
Oct 23, 2018 100.51 102.41 100.30 102.04 460,595 +0.43(+0.42%)
Oct 22, 2018 102.39 102.50 101.34 101.61 25,718 -0.65(-0.63%)
Oct 19, 2018 102.03 102.94 101.92 102.26 37,812 +1.18(+1.17%)
Oct 18, 2018 101.89 102.39 100.84 101.08 18,774 -0.91(-0.89%)
Oct 17, 2018 101.87 102.21 101.21 101.98 21,929 -0.07(-0.07%)
Oct 16, 2018 101.11 102.22 100.95 102.06 40,187 +1.39(+1.39%)
Oct 15, 2018 100.24 101.30 100.24 100.66 22,977 +0.50(+0.50%)
Oct 12, 2018 100.52 100.52 99.24 100.16 43,326 +0.52(+0.53%)
Oct 11, 2018 101.64 101.83 99.36 99.64 131,947 -2.03(-2.00%)
Oct 10, 2018 103.57 103.57 101.59 101.67 74,943 -2.22(-2.14%)
Oct 09, 2018 104.59 104.69 103.90 103.90 36,864 -0.71(-0.68%)
Oct 08, 2018 104.02 104.70 103.98 104.61 96,902 +0.78(+0.75%)
Oct 05, 2018 104.02 104.20 103.48 103.83 25,320 -0.19(-0.19%)
Oct 04, 2018 104.62 104.62 103.57 104.02 20,940 -0.92(-0.87%)
Oct 03, 2018 106.18 106.18 104.85 104.94 30,038 -0.83(-0.78%)
Oct 02, 2018 105.79 106.13 105.44 105.76 22,022 -0.04(-0.03%)
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.