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 (%)
Mar 29, 2018 104.17 104.17 104.17 0 +1.16(+1.12%)
Mar 28, 2018 102.36 103.42 102.36 103.01 32,384 +0.66(+0.64%)
Mar 27, 2018 102.92 103.57 101.86 102.36 41,464 -0.37(-0.36%)
Mar 26, 2018 102.22 102.72 101.62 102.72 15,442 +1.61(+1.59%)
Mar 23, 2018 102.86 103.26 101.06 101.11 47,364 -1.47(-1.43%)
Mar 22, 2018 103.50 104.00 102.50 102.58 25,106 -1.52(-1.46%)
Mar 21, 2018 104.53 104.92 103.76 104.10 22,191 -0.75(-0.72%)
Mar 20, 2018 105.26 105.59 104.72 104.85 12,624 -0.39(-0.37%)
Mar 19, 2018 105.94 106.05 104.68 105.24 96,263 -0.92(-0.87%)
Mar 16, 2018 106.33 106.57 106.17 106.17 14,184 +0.00(+0.00%)
Mar 15, 2018 106.77 106.88 106.04 106.17 81,974 -0.60(-0.57%)
Mar 14, 2018 107.80 107.90 106.70 106.77 16,349 -1.05(-0.97%)
Mar 13, 2018 108.32 108.57 107.81 107.81 14,999 -0.26(-0.24%)
Mar 12, 2018 108.12 108.58 107.79 108.08 8,376 +0.16(+0.15%)
Mar 09, 2018 107.28 107.92 107.28 107.92 10,957 +0.64(+0.60%)
Mar 08, 2018 106.40 107.28 106.40 107.28 16,967 +1.12(+1.05%)
Mar 07, 2018 106.22 105.61 106.16 9,420 -0.64(-0.60%)
Mar 06, 2018 106.62 106.80 105.97 106.80 19,659 +0.35(+0.33%)
Mar 05, 2018 105.11 106.47 105.11 106.46 53,477 +0.83(+0.78%)
Mar 02, 2018 103.96 105.72 103.96 105.63 101,400 +1.04(+0.99%)
Mar 01, 2018 105.38 105.88 103.89 104.59 48,132 -0.71(-0.67%)
Feb 28, 2018 106.99 106.99 105.30 105.30 18,242 -1.53(-1.43%)
Feb 27, 2018 108.30 108.42 106.82 106.82 11,303 -1.47(-1.36%)
Feb 26, 2018 107.74 108.37 107.42 108.30 86,867 +0.97(+0.90%)
Feb 23, 2018 106.48 107.33 106.48 107.33 6,826 +1.02(+0.96%)
Feb 22, 2018 106.12 106.31 14,396 +0.19(+0.18%)
Feb 21, 2018 107.03 107.73 106.12 106.12 14,828 -0.84(-0.79%)
Feb 20, 2018 107.70 107.70 106.83 106.96 14,516 -1.39(-1.28%)
Feb 16, 2018 108.35 108.35 108.35 0 -0.08(-0.07%)
Feb 15, 2018 107.55 108.42 107.00 108.42 157,488 +1.35(+1.26%)
Feb 14, 2018 106.00 107.19 105.64 107.08 24,971 +0.44(+0.41%)
Feb 13, 2018 106.13 106.75 105.98 106.64 16,235 +0.07(+0.07%)
Feb 12, 2018 105.82 107.06 105.66 106.57 44,601 +1.45(+1.38%)
Feb 09, 2018 105.35 105.78 102.80 105.12 68,448 +0.44(+0.42%)
Feb 08, 2018 107.69 107.69 104.69 104.69 39,800 -2.97(-2.76%)
Feb 07, 2018 107.54 109.25 107.53 107.66 31,845 -0.03(-0.03%)
Feb 06, 2018 104.44 107.81 103.75 107.69 87,412 +0.10(+0.09%)
Feb 05, 2018 109.42 109.77 106.42 107.59 35,363 -2.23(-2.03%)
Feb 02, 2018 111.83 111.83 109.82 109.82 30,056 -2.08(-1.86%)
Feb 01, 2018 111.94 112.40 111.72 111.90 76,062 -0.64(-0.57%)
Jan 31, 2018 112.95 112.97 112.08 112.55 102,291 +0.17(+0.15%)
Jan 30, 2018 112.28 112.78 112.28 112.37 17,963 -0.40(-0.36%)
Jan 29, 2018 113.64 113.64 112.78 112.78 23,831 -0.83(-0.73%)
Jan 26, 2018 112.97 113.62 112.97 113.60 17,959 +0.62(+0.55%)
Jan 25, 2018 113.92 113.92 112.67 112.98 27,180 -0.88(-0.77%)
Jan 24, 2018 113.93 114.12 113.69 113.86 17,711 +0.10(+0.08%)
Jan 23, 2018 113.69 113.81 113.47 113.77 10,945 -0.02(-0.02%)
Jan 22, 2018 113.23 113.79 113.23 113.79 7,233 +0.43(+0.38%)
Jan 19, 2018 112.24 113.36 112.24 113.36 23,372 +1.47(+1.32%)
Jan 18, 2018 112.26 112.26 111.77 111.89 25,342 -0.42(-0.38%)
Jan 17, 2018 111.45 112.72 111.45 112.31 19,646 +1.09(+0.98%)
Jan 16, 2018 111.77 112.14 111.12 111.22 34,294 -0.14(-0.12%)
Jan 12, 2018 111.35 111.35 111.35 0 +0.09(+0.08%)
Jan 11, 2018 111.32 111.38 111.13 111.27 30,524 +0.21(+0.19%)
Jan 10, 2018 111.40 111.40 110.72 111.06 54,071 -0.60(-0.54%)
Jan 09, 2018 111.87 112.04 111.65 111.66 12,100 -0.15(-0.13%)
Jan 08, 2018 111.27 111.91 111.27 111.81 28,168 +0.49(+0.44%)
Jan 05, 2018 111.06 111.34 110.94 111.31 30,837 +0.41(+0.37%)
Jan 04, 2018 110.50 111.17 110.50 110.91 21,424 +0.55(+0.50%)
Jan 03, 2018 110.40 110.59 110.25 110.36 11,534 +0.06(+0.05%)
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.