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 (%)
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%)
Feb 01, 2019 102.33 102.41 101.86 102.11 19,461 -0.17(-0.17%)
Jan 31, 2019 100.47 102.40 100.38 102.28 17,645 +1.76(+1.75%)
Jan 30, 2019 99.71 100.66 99.55 100.52 27,260 +1.03(+1.03%)
Jan 29, 2019 99.38 99.55 99.19 99.49 12,185 +0.15(+0.15%)
Jan 28, 2019 98.72 99.34 98.64 99.34 20,957 +0.18(+0.18%)
Jan 25, 2019 99.30 99.88 98.97 99.16 22,928 +0.33(+0.33%)
Jan 24, 2019 99.03 99.03 98.11 98.83 29,294 -0.59(-0.59%)
Jan 23, 2019 99.47 99.95 98.71 99.42 113,330 +0.52(+0.52%)
Jan 22, 2019 99.72 99.72 98.26 98.90 47,735 -1.26(-1.26%)
Jan 18, 2019 99.72 100.47 99.72 100.16 25,836 +1.18(+1.19%)
Jan 17, 2019 97.97 99.16 97.97 98.98 24,875 +0.75(+0.76%)
Jan 16, 2019 98.75 98.75 98.12 98.23 12,979 -0.55(-0.56%)
Jan 15, 2019 98.11 98.85 98.11 98.79 31,565 +0.77(+0.78%)
Jan 14, 2019 98.20 98.49 97.90 98.02 37,114 -0.35(-0.35%)
Jan 11, 2019 97.93 98.50 97.88 98.37 19,461 +0.22(+0.23%)
Jan 10, 2019 97.34 98.25 97.18 98.14 23,764 +0.45(+0.46%)
Jan 09, 2019 97.88 98.28 97.59 97.69 38,115 -0.28(-0.28%)
Jan 08, 2019 97.54 98.11 97.25 97.97 35,329 +1.17(+1.21%)
Jan 07, 2019 96.24 97.41 95.90 96.80 42,818 +0.41(+0.43%)
Jan 04, 2019 94.78 96.39 94.67 96.39 37,245 +2.63(+2.80%)
Jan 03, 2019 94.56 95.08 93.76 93.76 45,026 -1.20(-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.